|
 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 | | 2002-03-28 | 1.803,22 | 124.853.400 | 1.817,56 | 1.800,48 | 1.800,49 | 00:00:00 | | 2002-04-01 | 1.789,09 | 60.312.800 | 1.808,16 | 1.786,31 | 1.806,62 | 00:00:00 | | 2002-04-02 | 1.797,28 | 62.694.200 | 1.800,29 | 1.788,04 | 1.790,50 | 00:00:00 | | 2002-04-03 | 1.782,99 | 103.393.800 | 1.789,31 | 1.770,21 | 1.789,26 | 00:00:00 | | 2002-04-04 | 1.778,18 | 108.279.000 | 1.778,18 | 1.764,20 | 1.773,76 | 00:00:00 | | 2002-04-05 | 1.779,97 | 71.710.000 | 1.786,72 | 1.778,17 | 1.780,19 | 00:00:00 | | 2002-04-08 | 1.765,66 | 68.152.800 | 1.784,52 | 1.761,24 | 1.782,91 | 00:00:00 | | 2002-04-09 | 1.754,26 | 77.530.000 | 1.768,86 | 1.750,01 | 1.762,57 | 00:00:00 | | 2002-04-10 | 1.715,35 | 111.355.200 | 1.741,56 | 1.703,01 | 1.741,56 | 00:00:00 | | 2002-04-11 | 1.740,58 | 99.324.000 | 1.756,76 | 1.728,37 | 1.729,23 | 00:00:00 | | 2002-04-12 | 1.751,75 | 88.086.800 | 1.761,60 | 1.723,25 | 1.723,45 | 00:00:00 | | 2002-04-15 | 1.757,54 | 53.495.600 | 1.757,61 | 1.744,30 | 1.757,06 | 00:00:00 | | 2002-04-16 | 1.770,05 | 91.191.400 | 1.773,92 | 1.753,78 | 1.754,41 | 00:00:00 | | 2002-04-17 | 1.771,34 | 115.599.200 | 1.792,58 | 1.767,01 | 1.787,61 | 00:00:00 | | 2002-04-18 | 1.747,54 | 74.660.600 | 1.776,74 | 1.741,18 | 1.769,35 | 00:00:00 | | 2002-04-19 | 1.730,82 | 86.655.400 | 1.740,87 | 1.725,93 | 1.738,63 | 00:00:00 | | 2002-04-22 | 1.727,66 | 75.588.800 | 1.743,19 | 1.724,78 | 1.738,08 | 00:00:00 | | 2002-04-23 | 1.740,45 | 65.004.400 | 1.743,39 | 1.714,42 | 1.719,20 | 00:00:00 | | 2002-04-24 | 1.734,72 | 66.527.000 | 1.744,63 | 1.728,72 | 1.737,92 | 00:00:00 | | 2002-04-25 | 1.727,42 | 117.990.000 | 1.740,51 | 1.724,86 | 1.731,88 | 00:00:00 | | 2002-04-26 | 1.728,32 | 79.839.000 | 1.735,65 | 1.716,67 | 1.732,93 | 00:00:00 | | 2002-04-29 | 1.712,26 | 54.736.400 | 1.715,81 | 1.704,08 | 1.715,81 | 00:00:00 | | 2002-04-30 | 1.725,37 | 96.190.200 | 1.734,44 | 1.712,91 | 1.714,84 | 00:00:00 | | 2002-05-02 | 1.740,35 | 94.885.000 | 1.752,53 | 1.735,97 | 1.737,54 | 00:00:00 | | 2002-05-03 | 1.741,01 | 133.061.200 | 1.761,70 | 1.735,95 | 1.737,75 | 00:00:00 | | 2002-05-06 | 1.722,05 | 53.389.600 | 1.738,23 | 1.718,44 | 1.738,06 | 00:00:00 | | 2002-05-07 | 1.720,98 | 63.271.200 | 1.730,73 | 1.707,32 | 1.709,39 | 00:00:00 | | 2002-05-08 | 1.735,43 | 82.136.600 | 1.735,99 | 1.724,53 | 1.733,49 | 00:00:00 | | 2002-05-09 | 1.733,61 | 109.702.000 | 1.754,30 | 1.733,61 | 1.754,30 | 00:00:00 | | 2002-05-10 | 1.735,95 | 61.076.000 | 1.741,67 | 1.732,18 | 1.734,02 | 00:00:00 | | 2002-05-13 | 1.732,79 | 39.486.600 | 1.742,73 | 1.730,54 | 1.731,74 | 00:00:00 | | 2002-05-14 | 1.742,25 | 51.979.200 | 1.746,49 | 1.735,81 | 1.738,96 | 00:00:00 | | 2002-05-15 | 1.747,32 | 78.901.800 | 1.752,58 | 1.742,46 | 1.749,74 | 00:00:00 | | 2002-05-16 | 1.733,48 | 89.216.600 | 1.743,22 | 1.726,64 | 1.740,34 | 00:00:00 | | 2002-05-17 | 1.733,61 | 71.077.800 | 1.737,77 | 1.727,01 | 1.735,31 | 00:00:00 | | 2002-05-20 | 1.724,57 | 50.696.000 | 1.737,84 | 1.724,57 | 1.735,72 | 00:00:00 | | 2002-05-21 | 1.730,48 | 109.138.600 | 1.736,23 | 1.722,57 | 1.724,27 | 00:00:00 | | 2002-05-22 | 1.737,50 | 92.935.400 | 1.737,50 | 1.724,94 | 1.726,28 | 00:00:00 | | 2002-05-23 | 1.717,78 | 56.813.600 | 1.742,36 | 1.717,78 | 1.738,57 | 00:00:00 | | 2002-05-24 | 1.722,31 | 55.029.000 | 1.724,90 | 1.713,16 | 1.722,32 | 00:00:00 | | 2002-05-28 | 1.708,63 | 58.436.600 | 1.716,49 | 1.697,76 | 1.716,49 | 00:00:00 | | 2002-05-29 | 1.684,42 | 67.211.000 | 1.698,65 | 1.679,66 | 1.698,65 | 00:00:00 | | 2002-05-30 | 1.683,43 | 105.424.000 | 1.690,94 | 1.668,11 | 1.676,74 | 00:00:00 | | 2002-05-31 | 1.671,84 | 135.018.000 | 1.686,33 | 1.670,21 | 1.684,75 | 00:00:00 | | 2002-06-03 | 1.673,19 | 82.345.600 | 1.681,21 | 1.670,24 | 1.676,71 | 00:00:00 | | 2002-06-04 | 1.647,76 | 75.148.000 | 1.661,50 | 1.647,76 | 1.654,07 | 00:00:00 | | 2002-06-05 | 1.654,00 | 56.126.800 | 1.663,51 | 1.651,04 | 1.662,47 | 00:00:00 | | 2002-06-06 | 1.652,46 | 56.746.200 | 1.660,27 | 1.649,65 | 1.660,02 | 00:00:00 | | 2002-06-07 | 1.652,45 | 84.371.600 | 1.652,45 | 1.637,70 | 1.640,80 | 00:00:00 | | 2002-06-10 | 1.664,44 | 42.812.400 | 1.664,71 | 1.654,25 | 1.654,25 | 00:00:00 | | 2002-06-11 | 1.656,56 | 50.789.000 | 1.670,99 | 1.653,86 | 1.666,10 | 00:00:00 | | 2002-06-12 | 1.645,99 | 39.129.800 | 1.656,66 | 1.643,28 | 1.651,77 | 00:00:00 | | 2002-06-13 | 1.639,94 | 69.390.200 | 1.658,26 | 1.633,73 | 1.654,06 | 00:00:00 | | 2002-06-14 | 1.607,77 | 85.932.200 | 1.630,76 | 1.607,77 | 1.630,76 | 00:00:00 | | 2002-06-17 | 1.597,79 | 52.106.800 | 1.616,09 | 1.597,79 | 1.615,19 | 00:00:00 | | 2002-06-18 | 1.600,60 | 47.655.000 | 1.619,86 | 1.600,13 | 1.610,77 | 00:00:00 | | 2002-06-19 | 1.564,55 | 87.681.600 | 1.600,31 | 1.564,55 | 1.600,18 | 00:00:00 | | 2002-06-20 | 1.574,30 | 66.239.000 | 1.578,20 | 1.554,03 | 1.554,10 | 00:00:00 | | 2002-06-21 | 1.546,25 | 74.461.200 | 1.564,30 | 1.540,77 | 1.560,71 | 00:00:00 | | 2002-06-24 | 1.537,88 | 58.695.000 | 1.546,32 | 1.529,84 | 1.530,50 | 00:00:00 | | 2002-06-25 | 1.565,80 | 140.731.200 | 1.568,61 | 1.538,28 | 1.548,90 | 00:00:00 | | 2002-06-26 | 1.532,15 | 169.713.600 | 1.548,60 | 1.520,10 | 1.548,60 | 00:00:00 | | 2002-06-27 | 1.531,59 | 88.838.800 | 1.551,93 | 1.524,20 | 1.544,49 | 00:00:00 | | 2002-06-28 | 1.552,98 | 139.020.000 | 1.569,17 | 1.544,55 | 1.544,55 | 00:00:00 | | 2002-07-01 | 1.550,36 | 45.644.600 | 1.552,26 | 1.538,98 | 1.551,46 | 00:00:00 | | 2002-07-02 | 1.552,73 | 75.958.000 | 1.552,73 | 1.533,66 | 1.536,02 | 00:00:00 | | 2002-07-03 | 1.583,14 | 125.845.800 | 1.587,20 | 1.538,74 | 1.539,00 | 00:00:00 | | 2002-07-04 | 1.598,75 | 81.921.800 | 1.598,75 | 1.579,56 | 1.583,88 | 00:00:00 | | 2002-07-05 | 1.641,53 | 162.260.600 | 1.642,87 | 1.599,28 | 1.599,28 | 00:00:00 | | 2002-07-08 | 1.621,28 | 98.379.200 | 1.665,15 | 1.613,68 | 1.661,67 | 00:00:00 | | 2002-07-09 | 1.645,26 | 90.399.600 | 1.652,06 | 1.618,93 | 1.620,69 | 00:00:00 | | 2002-07-10 | 1.631,94 | 102.876.600 | 1.653,07 | 1.631,94 | 1.637,20 | 00:00:00 | | 2002-07-11 | 1.608,19 | 78.864.400 | 1.622,22 | 1.600,84 | 1.616,93 | 00:00:00 | | 2002-07-12 | 1.614,09 | 98.802.200 | 1.622,13 | 1.610,91 | 1.614,42 | 00:00:00 | | 2002-07-15 | 1.609,76 | 68.743.400 | 1.616,20 | 1.602,69 | 1.610,95 | 00:00:00 | | 2002-07-16 | 1.585,85 | 85.250.000 | 1.614,15 | 1.581,75 | 1.612,63 | 00:00:00 | | 2002-07-17 | 1.583,30 | 87.624.600 | 1.596,66 | 1.571,05 | 1.587,48 | 00:00:00 | | 2002-07-18 | 1.579,90 | 72.532.600 | 1.592,35 | 1.571,38 | 1.587,93 | 00:00:00 | | 2002-07-19 | 1.560,18 | 74.531.600 | 1.570,33 | 1.551,70 | 1.565,73 | 00:00:00 | | 2002-07-22 | 1.536,14 | 85.851.000 | 1.541,60 | 1.524,19 | 1.536,23 | 00:00:00 | | 2002-07-23 | 1.565,72 | 113.233.200 | 1.571,48 | 1.527,90 | 1.528,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
