|
 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 | | 2001-11-29 | 1.454,40 | 125.680.600 | 1.465,41 | 1.451,68 | 1.461,49 | 00:00:00 | | 2001-11-30 | 1.478,54 | 153.544.000 | 1.484,98 | 1.467,39 | 1.467,72 | 00:00:00 | | 2001-12-03 | 1.494,28 | 84.987.200 | 1.497,46 | 1.477,77 | 1.479,80 | 00:00:00 | | 2001-12-04 | 1.538,03 | 188.489.600 | 1.541,86 | 1.490,25 | 1.491,30 | 00:00:00 | | 2001-12-05 | 1.593,19 | 476.810.200 | 1.610,35 | 1.554,69 | 1.554,69 | 00:00:00 | | 2001-12-06 | 1.618,12 | 286.633.400 | 1.650,99 | 1.608,16 | 1.630,68 | 00:00:00 | | 2001-12-07 | 1.628,80 | 166.717.000 | 1.628,80 | 1.601,52 | 1.622,65 | 00:00:00 | | 2001-12-10 | 1.616,36 | 132.659.800 | 1.622,17 | 1.600,89 | 1.610,28 | 00:00:00 | | 2001-12-11 | 1.602,82 | 115.553.400 | 1.623,97 | 1.596,85 | 1.605,29 | 00:00:00 | | 2001-12-12 | 1.594,59 | 127.460.600 | 1.613,45 | 1.585,50 | 1.599,92 | 00:00:00 | | 2001-12-13 | 1.569,73 | 128.991.400 | 1.596,41 | 1.560,92 | 1.596,13 | 00:00:00 | | 2001-12-14 | 1.558,45 | 120.359.200 | 1.568,62 | 1.542,12 | 1.551,05 | 00:00:00 | | 2001-12-18 | 1.583,60 | 233.044.200 | 1.589,20 | 1.567,94 | 1.574,34 | 00:00:00 | | 2001-12-19 | 1.595,44 | 93.529.200 | 1.600,50 | 1.581,83 | 1.591,32 | 00:00:00 | | 2001-12-20 | 1.593,27 | 74.963.200 | 1.608,17 | 1.587,27 | 1.595,18 | 00:00:00 | | 2001-12-21 | 1.577,07 | 84.299.600 | 1.590,29 | 1.575,85 | 1.582,75 | 00:00:00 | | 2001-12-24 | 1.581,33 | 19.769.400 | 1.586,10 | 1.576,48 | 1.576,96 | 00:00:00 | | 2001-12-26 | 1.586,97 | 27.954.200 | 1.594,07 | 1.583,70 | 1.584,78 | 00:00:00 | | 2001-12-27 | 1.612,01 | 56.120.200 | 1.614,47 | 1.590,38 | 1.591,38 | 00:00:00 | | 2001-12-28 | 1.625,98 | 64.791.400 | 1.636,39 | 1.615,95 | 1.615,95 | 00:00:00 | | 2001-12-31 | 1.623,60 | 25.318.400 | 1.631,70 | 1.619,03 | 1.628,35 | 00:00:00 | | 2002-01-02 | 1.625,69 | 75.970.200 | 1.633,75 | 1.606,09 | 1.622,31 | 00:00:00 | | 2002-01-03 | 1.653,71 | 150.399.600 | 1.665,59 | 1.636,97 | 1.636,97 | 00:00:00 | | 2002-01-04 | 1.678,67 | 190.282.400 | 1.684,15 | 1.670,14 | 1.670,14 | 00:00:00 | | 2002-01-07 | 1.695,95 | 134.318.000 | 1.700,43 | 1.680,74 | 1.690,31 | 00:00:00 | | 2002-01-08 | 1.704,02 | 138.177.800 | 1.717,95 | 1.685,14 | 1.687,12 | 00:00:00 | | 2002-01-09 | 1.686,20 | 189.259.400 | 1.712,04 | 1.676,45 | 1.705,06 | 00:00:00 | | 2002-01-10 | 1.706,64 | 182.641.400 | 1.720,50 | 1.676,03 | 1.680,67 | 00:00:00 | | 2002-01-11 | 1.704,07 | 175.698.800 | 1.712,34 | 1.689,01 | 1.707,18 | 00:00:00 | | 2002-01-14 | 1.731,52 | 161.356.000 | 1.741,00 | 1.684,35 | 1.689,25 | 00:00:00 | | 2002-01-15 | 1.694,48 | 162.652.200 | 1.721,22 | 1.691,94 | 1.713,55 | 00:00:00 | | 2002-01-16 | 1.674,54 | 163.378.000 | 1.705,13 | 1.670,87 | 1.698,12 | 00:00:00 | | 2002-01-17 | 1.660,51 | 169.326.200 | 1.668,73 | 1.644,84 | 1.651,79 | 00:00:00 | | 2002-01-18 | 1.661,75 | 115.292.200 | 1.672,41 | 1.655,85 | 1.666,31 | 00:00:00 | | 2002-01-21 | 1.671,51 | 152.372.000 | 1.678,64 | 1.646,94 | 1.651,96 | 00:00:00 | | 2002-01-22 | 1.663,18 | 122.776.600 | 1.680,27 | 1.660,25 | 1.673,77 | 00:00:00 | | 2002-01-23 | 1.666,36 | 123.246.800 | 1.673,04 | 1.656,17 | 1.659,67 | 00:00:00 | | 2002-01-24 | 1.662,98 | 110.707.000 | 1.680,09 | 1.659,85 | 1.676,67 | 00:00:00 | | 2002-01-25 | 1.730,83 | 260.524.000 | 1.734,82 | 1.673,05 | 1.673,05 | 00:00:00 | | 2002-01-28 | 1.772,90 | 185.165.600 | 1.776,81 | 1.736,92 | 1.736,92 | 00:00:00 | | 2002-01-29 | 1.771,24 | 148.975.600 | 1.784,87 | 1.760,83 | 1.773,49 | 00:00:00 | | 2002-01-30 | 1.755,61 | 134.764.800 | 1.762,07 | 1.741,06 | 1.743,79 | 00:00:00 | | 2002-01-31 | 1.786,89 | 188.378.800 | 1.793,05 | 1.775,54 | 1.776,07 | 00:00:00 | | 2002-02-01 | 1.781,42 | 152.549.800 | 1.808,14 | 1.781,42 | 1.804,96 | 00:00:00 | | 2002-02-04 | 1.758,15 | 103.276.600 | 1.780,94 | 1.751,96 | 1.779,39 | 00:00:00 | | 2002-02-05 | 1.727,63 | 111.525.600 | 1.742,10 | 1.718,58 | 1.735,20 | 00:00:00 | | 2002-02-06 | 1.748,61 | 101.479.800 | 1.751,76 | 1.728,68 | 1.730,60 | 00:00:00 | | 2002-02-07 | 1.717,11 | 111.280.000 | 1.739,52 | 1.713,69 | 1.738,70 | 00:00:00 | | 2002-02-08 | 1.736,42 | 86.878.600 | 1.736,42 | 1.718,31 | 1.718,42 | 00:00:00 | | 2002-02-11 | 1.740,61 | 35.507.000 | 1.744,53 | 1.735,83 | 1.739,74 | 00:00:00 | | 2002-02-14 | 1.774,63 | 122.752.200 | 1.774,63 | 1.754,43 | 1.762,28 | 00:00:00 | | 2002-02-15 | 1.768,27 | 106.381.200 | 1.777,46 | 1.763,47 | 1.768,59 | 00:00:00 | | 2002-02-18 | 1.760,74 | 96.158.800 | 1.768,58 | 1.757,34 | 1.760,22 | 00:00:00 | | 2002-02-19 | 1.742,73 | 98.748.600 | 1.760,69 | 1.738,29 | 1.759,43 | 00:00:00 | | 2002-02-20 | 1.729,35 | 151.142.400 | 1.737,34 | 1.712,55 | 1.725,03 | 00:00:00 | | 2002-02-21 | 1.731,83 | 89.063.200 | 1.750,04 | 1.730,22 | 1.744,66 | 00:00:00 | | 2002-02-22 | 1.690,16 | 138.410.400 | 1.724,34 | 1.682,37 | 1.724,34 | 00:00:00 | | 2002-02-25 | 1.667,67 | 88.985.800 | 1.702,14 | 1.660,16 | 1.692,16 | 00:00:00 | | 2002-02-26 | 1.682,40 | 78.100.400 | 1.702,65 | 1.682,40 | 1.688,97 | 00:00:00 | | 2002-02-27 | 1.702,37 | 92.444.800 | 1.719,46 | 1.690,79 | 1.690,79 | 00:00:00 | | 2002-02-28 | 1.715,58 | 122.474.900 | 1.716,54 | 1.694,31 | 1.699,59 | 00:00:00 | | 2002-03-01 | 1.721,52 | 119.753.600 | 1.729,69 | 1.716,65 | 1.716,96 | 00:00:00 | | 2002-03-04 | 1.808,07 | 248.535.000 | 1.808,07 | 1.758,08 | 1.761,22 | 00:00:00 | | 2002-03-05 | 1.806,29 | 242.264.000 | 1.848,99 | 1.802,10 | 1.843,53 | 00:00:00 | | 2002-03-06 | 1.799,59 | 131.959.400 | 1.813,13 | 1.790,81 | 1.806,01 | 00:00:00 | | 2002-03-07 | 1.794,31 | 141.312.400 | 1.812,87 | 1.782,47 | 1.808,19 | 00:00:00 | | 2002-03-08 | 1.798,99 | 189.038.800 | 1.803,06 | 1.782,29 | 1.786,17 | 00:00:00 | | 2002-03-11 | 1.805,10 | 113.317.200 | 1.821,83 | 1.801,95 | 1.820,22 | 00:00:00 | | 2002-03-12 | 1.783,32 | 87.711.600 | 1.804,36 | 1.782,11 | 1.804,36 | 00:00:00 | | 2002-03-13 | 1.785,67 | 91.006.200 | 1.788,71 | 1.771,45 | 1.780,17 | 00:00:00 | | 2002-03-14 | 1.777,77 | 76.232.800 | 1.791,14 | 1.771,56 | 1.774,72 | 00:00:00 | | 2002-03-15 | 1.778,08 | 67.937.400 | 1.791,18 | 1.775,68 | 1.777,64 | 00:00:00 | | 2002-03-18 | 1.786,30 | 77.775.000 | 1.793,59 | 1.782,89 | 1.787,34 | 00:00:00 | | 2002-03-19 | 1.808,41 | 99.655.800 | 1.810,93 | 1.779,90 | 1.779,90 | 00:00:00 | | 2002-03-20 | 1.801,88 | 103.023.400 | 1.809,92 | 1.791,44 | 1.809,88 | 00:00:00 | | 2002-03-21 | 1.793,87 | 130.458.400 | 1.803,70 | 1.782,47 | 1.789,91 | 00:00:00 | | 2002-03-22 | 1.800,20 | 74.281.400 | 1.809,67 | 1.798,23 | 1.798,23 | 00:00:00 | | 2002-03-25 | 1.798,59 | 68.263.200 | 1.804,45 | 1.791,78 | 1.801,99 | 00:00:00 | | 2002-03-26 | 1.794,11 | 91.482.600 | 1.801,68 | 1.789,04 | 1.792,17 | 00:00:00 | | 2002-03-27 | 1.795,16 | 115.148.400 | 1.811,69 | 1.793,60 | 1.803,12 | 00:00:00 | | 2002-03-28 | 1.803,22 | 124.853.400 | 1.817,56 | 1.800,48 | 1.800,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
