|
 STRAITS TIMES IND - [Ticker: ^STI] |     | | Última Transacción | 3.391,610 | Hora de Cotización | 2017-11-01 - 21:10:00 | | Variación | +17,530 (+0,520%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3.395,760 | Mínimo | 3.374,580 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 3.374,080 | PER | 0,00% | | Apertura | 3.377,190 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^STI desde 2000-01-01 hasta 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-07 | 1.657,11 | 54.809.600 | 1.657,50 | 1.648,15 | 1.657,50 | 00:00:00 | | 2001-08-08 | 1.641,91 | 91.179.400 | 1.655,26 | 1.641,91 | 1.655,26 | 00:00:00 | | 2001-08-10 | 1.641,43 | 61.635.600 | 1.642,97 | 1.633,18 | 1.637,57 | 00:00:00 | | 2001-08-13 | 1.626,14 | 71.063.200 | 1.646,98 | 1.623,67 | 1.646,98 | 00:00:00 | | 2001-08-14 | 1.647,45 | 114.968.200 | 1.648,95 | 1.628,33 | 1.629,42 | 00:00:00 | | 2001-08-15 | 1.644,69 | 78.620.800 | 1.652,48 | 1.643,58 | 1.646,79 | 00:00:00 | | 2001-08-16 | 1.634,10 | 75.606.800 | 1.642,73 | 1.632,53 | 1.638,82 | 00:00:00 | | 2001-08-17 | 1.636,19 | 68.102.800 | 1.647,18 | 1.636,19 | 1.637,65 | 00:00:00 | | 2001-08-20 | 1.626,92 | 57.262.400 | 1.632,70 | 1.619,45 | 1.630,56 | 00:00:00 | | 2001-08-21 | 1.631,64 | 64.203.800 | 1.631,64 | 1.622,10 | 1.628,70 | 00:00:00 | | 2001-08-22 | 1.632,40 | 70.996.600 | 1.632,85 | 1.621,67 | 1.622,92 | 00:00:00 | | 2001-08-23 | 1.635,39 | 70.954.000 | 1.640,16 | 1.632,87 | 1.636,14 | 00:00:00 | | 2001-08-24 | 1.624,61 | 83.099.800 | 1.635,91 | 1.623,99 | 1.635,29 | 00:00:00 | | 2001-08-27 | 1.644,95 | 66.029.400 | 1.645,71 | 1.632,03 | 1.633,16 | 00:00:00 | | 2001-08-28 | 1.640,65 | 49.720.000 | 1.642,01 | 1.634,31 | 1.641,62 | 00:00:00 | | 2001-08-29 | 1.634,83 | 63.723.600 | 1.634,83 | 1.625,89 | 1.633,96 | 00:00:00 | | 2001-08-30 | 1.615,74 | 70.597.400 | 1.630,91 | 1.615,74 | 1.630,91 | 00:00:00 | | 2001-08-31 | 1.619,12 | 112.261.800 | 1.622,87 | 1.607,88 | 1.607,88 | 00:00:00 | | 2001-09-03 | 1.615,51 | 50.759.800 | 1.625,96 | 1.613,73 | 1.622,21 | 00:00:00 | | 2001-09-04 | 1.620,55 | 87.641.800 | 1.623,53 | 1.604,03 | 1.614,69 | 00:00:00 | | 2001-09-05 | 1.622,52 | 80.971.000 | 1.624,87 | 1.612,05 | 1.616,16 | 00:00:00 | | 2001-09-06 | 1.608,00 | 78.104.600 | 1.621,16 | 1.607,21 | 1.617,69 | 00:00:00 | | 2001-09-07 | 1.576,95 | 140.316.400 | 1.591,55 | 1.573,52 | 1.591,55 | 00:00:00 | | 2001-09-10 | 1.558,45 | 94.506.800 | 1.565,78 | 1.552,85 | 1.565,78 | 00:00:00 | | 2001-09-11 | 1.566,76 | 0 | 1.572,79 | 1.558,70 | 1.558,70 | 00:00:00 | | 2001-09-12 | 1.450,45 | 0 | 1.487,66 | 1.426,93 | 1.440,64 | 00:00:00 | | 2001-09-13 | 1.438,67 | 0 | 1.465,82 | 1.436,74 | 1.459,68 | 00:00:00 | | 2001-09-14 | 1.400,30 | 0 | 1.437,16 | 1.390,56 | 1.437,16 | 00:00:00 | | 2001-09-17 | 1.334,45 | 0 | 1.370,17 | 1.323,64 | 1.370,17 | 00:00:00 | | 2001-09-18 | 1.324,30 | 0 | 1.361,34 | 1.311,03 | 1.355,09 | 00:00:00 | | 2001-09-19 | 1.342,16 | 145.272.800 | 1.346,16 | 1.308,49 | 1.327,89 | 00:00:00 | | 2001-09-20 | 1.313,47 | 114.739.000 | 1.323,51 | 1.303,53 | 1.318,57 | 00:00:00 | | 2001-09-21 | 1.241,29 | 175.772.800 | 1.275,60 | 1.226,69 | 1.275,60 | 00:00:00 | | 2001-09-24 | 1.284,68 | 171.024.800 | 1.287,96 | 1.197,85 | 1.222,98 | 00:00:00 | | 2001-09-25 | 1.281,52 | 921.963.600 | 1.317,57 | 1.276,06 | 1.309,65 | 00:00:00 | | 2001-09-26 | 1.277,71 | 100.723.800 | 1.281,26 | 1.251,77 | 1.279,55 | 00:00:00 | | 2001-09-27 | 1.310,87 | 122.702.200 | 1.312,14 | 1.264,46 | 1.265,82 | 00:00:00 | | 2001-09-28 | 1.319,53 | 127.758.400 | 1.328,94 | 1.311,53 | 1.311,53 | 00:00:00 | | 2001-10-01 | 1.332,29 | 72.023.200 | 1.347,13 | 1.318,34 | 1.329,54 | 00:00:00 | | 2001-10-02 | 1.350,32 | 54.065.800 | 1.350,32 | 1.327,47 | 1.329,63 | 00:00:00 | | 2001-10-03 | 1.335,26 | 76.492.800 | 1.362,53 | 1.334,79 | 1.357,51 | 00:00:00 | | 2001-10-04 | 1.377,74 | 137.321.600 | 1.381,52 | 1.354,29 | 1.354,29 | 00:00:00 | | 2001-10-05 | 1.385,45 | 104.111.600 | 1.386,77 | 1.362,16 | 1.375,11 | 00:00:00 | | 2001-10-08 | 1.349,01 | 67.499.000 | 1.362,37 | 1.339,09 | 1.362,37 | 00:00:00 | | 2001-10-09 | 1.382,56 | 84.245.200 | 1.385,33 | 1.351,61 | 1.351,61 | 00:00:00 | | 2001-10-10 | 1.365,56 | 108.787.400 | 1.379,12 | 1.358,75 | 1.366,19 | 00:00:00 | | 2001-10-11 | 1.395,74 | 125.831.200 | 1.398,98 | 1.381,75 | 1.381,75 | 00:00:00 | | 2001-10-12 | 1.416,24 | 153.119.400 | 1.423,18 | 1.402,22 | 1.417,04 | 00:00:00 | | 2001-10-15 | 1.420,78 | 61.082.000 | 1.431,72 | 1.401,68 | 1.405,99 | 00:00:00 | | 2001-10-16 | 1.428,65 | 54.077.800 | 1.433,82 | 1.415,78 | 1.417,16 | 00:00:00 | | 2001-10-17 | 1.442,07 | 79.554.600 | 1.442,07 | 1.424,38 | 1.431,39 | 00:00:00 | | 2001-10-18 | 1.406,74 | 79.925.600 | 1.424,81 | 1.406,74 | 1.420,57 | 00:00:00 | | 2001-10-19 | 1.388,77 | 62.939.000 | 1.410,16 | 1.388,00 | 1.404,79 | 00:00:00 | | 2001-10-22 | 1.387,98 | 45.856.800 | 1.398,51 | 1.382,43 | 1.394,40 | 00:00:00 | | 2001-10-23 | 1.405,49 | 119.345.800 | 1.408,10 | 1.394,08 | 1.400,88 | 00:00:00 | | 2001-10-24 | 1.417,20 | 122.362.800 | 1.423,52 | 1.403,65 | 1.405,69 | 00:00:00 | | 2001-10-25 | 1.409,18 | 102.375.000 | 1.424,66 | 1.408,18 | 1.419,63 | 00:00:00 | | 2001-10-26 | 1.411,25 | 103.722.400 | 1.424,09 | 1.403,87 | 1.416,17 | 00:00:00 | | 2001-10-29 | 1.393,74 | 64.290.800 | 1.411,27 | 1.387,41 | 1.406,88 | 00:00:00 | | 2001-10-30 | 1.383,36 | 80.052.600 | 1.384,32 | 1.362,69 | 1.376,10 | 00:00:00 | | 2001-10-31 | 1.367,84 | 71.227.800 | 1.379,21 | 1.364,98 | 1.375,10 | 00:00:00 | | 2001-11-01 | 1.347,51 | 135.674.800 | 1.374,58 | 1.347,51 | 1.370,04 | 00:00:00 | | 2001-11-02 | 1.341,57 | 135.113.600 | 1.361,42 | 1.341,13 | 1.351,94 | 00:00:00 | | 2001-11-05 | 1.340,49 | 84.912.200 | 1.349,60 | 1.325,07 | 1.340,73 | 00:00:00 | | 2001-11-06 | 1.335,01 | 103.231.000 | 1.352,30 | 1.326,28 | 1.339,75 | 00:00:00 | | 2001-11-07 | 1.328,50 | 77.061.800 | 1.341,92 | 1.328,50 | 1.340,90 | 00:00:00 | | 2001-11-08 | 1.332,91 | 98.507.200 | 1.337,72 | 1.323,05 | 1.330,31 | 00:00:00 | | 2001-11-09 | 1.362,77 | 118.479.400 | 1.368,90 | 1.335,22 | 1.337,18 | 00:00:00 | | 2001-11-12 | 1.370,32 | 71.191.400 | 1.384,64 | 1.368,19 | 1.368,95 | 00:00:00 | | 2001-11-13 | 1.366,33 | 96.222.600 | 1.378,04 | 1.354,81 | 1.354,81 | 00:00:00 | | 2001-11-15 | 1.432,17 | 241.836.400 | 1.438,47 | 1.386,64 | 1.386,64 | 00:00:00 | | 2001-11-16 | 1.422,17 | 188.502.800 | 1.450,56 | 1.422,17 | 1.434,79 | 00:00:00 | | 2001-11-19 | 1.452,20 | 171.531.000 | 1.457,18 | 1.422,22 | 1.422,22 | 00:00:00 | | 2001-11-20 | 1.446,82 | 216.178.000 | 1.481,05 | 1.446,82 | 1.468,86 | 00:00:00 | | 2001-11-21 | 1.465,20 | 125.957.800 | 1.471,90 | 1.438,20 | 1.440,94 | 00:00:00 | | 2001-11-22 | 1.451,13 | 82.336.600 | 1.457,15 | 1.444,96 | 1.456,97 | 00:00:00 | | 2001-11-23 | 1.458,20 | 90.563.000 | 1.462,31 | 1.443,50 | 1.446,45 | 00:00:00 | | 2001-11-26 | 1.475,55 | 162.946.400 | 1.486,81 | 1.464,15 | 1.464,24 | 00:00:00 | | 2001-11-27 | 1.502,10 | 149.383.600 | 1.502,50 | 1.483,19 | 1.484,28 | 00:00:00 | | 2001-11-28 | 1.476,53 | 105.494.400 | 1.495,65 | 1.468,94 | 1.493,04 | 00:00:00 | | 2001-11-29 | 1.454,40 | 125.680.600 | 1.465,41 | 1.451,68 | 1.461,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
