|
 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 | | 2002-07-23 | 1.565,72 | 113.233.200 | 1.571,48 | 1.527,90 | 1.528,04 | 00:00:00 | | 2002-07-24 | 1.522,80 | 131.365.200 | 1.555,53 | 1.520,50 | 1.553,96 | 00:00:00 | | 2002-07-25 | 1.516,41 | 109.456.200 | 1.562,30 | 1.514,09 | 1.556,41 | 00:00:00 | | 2002-07-26 | 1.494,68 | 125.288.200 | 1.511,20 | 1.490,60 | 1.507,98 | 00:00:00 | | 2002-07-29 | 1.506,36 | 67.732.800 | 1.511,15 | 1.500,35 | 1.508,79 | 00:00:00 | | 2002-07-30 | 1.516,72 | 97.569.800 | 1.539,25 | 1.511,43 | 1.534,95 | 00:00:00 | | 2002-07-31 | 1.508,36 | 62.690.200 | 1.522,12 | 1.507,14 | 1.515,70 | 00:00:00 | | 2002-08-01 | 1.517,01 | 67.938.000 | 1.517,01 | 1.502,57 | 1.510,40 | 00:00:00 | | 2002-08-02 | 1.509,89 | 66.269.600 | 1.515,55 | 1.500,09 | 1.505,52 | 00:00:00 | | 2002-08-05 | 1.482,34 | 61.766.400 | 1.501,75 | 1.481,49 | 1.501,47 | 00:00:00 | | 2002-08-06 | 1.466,75 | 98.694.800 | 1.466,94 | 1.441,92 | 1.458,93 | 00:00:00 | | 2002-08-07 | 1.494,69 | 85.674.400 | 1.495,92 | 1.482,49 | 1.486,20 | 00:00:00 | | 2002-08-08 | 1.486,81 | 74.569.400 | 1.511,43 | 1.483,97 | 1.505,41 | 00:00:00 | | 2002-08-12 | 1.486,44 | 114.896.000 | 1.507,69 | 1.482,08 | 1.492,35 | 00:00:00 | | 2002-08-13 | 1.529,03 | 103.906.400 | 1.530,76 | 1.486,41 | 1.486,41 | 00:00:00 | | 2002-08-14 | 1.527,03 | 88.310.400 | 1.535,45 | 1.510,95 | 1.512,38 | 00:00:00 | | 2002-08-15 | 1.531,84 | 114.245.600 | 1.545,16 | 1.531,37 | 1.540,78 | 00:00:00 | | 2002-08-16 | 1.522,60 | 78.443.400 | 1.545,20 | 1.522,60 | 1.535,86 | 00:00:00 | | 2002-08-19 | 1.533,41 | 72.623.600 | 1.539,80 | 1.525,19 | 1.525,19 | 00:00:00 | | 2002-08-20 | 1.533,61 | 123.545.200 | 1.546,44 | 1.533,39 | 1.539,75 | 00:00:00 | | 2002-08-21 | 1.533,47 | 86.160.400 | 1.536,53 | 1.526,95 | 1.534,32 | 00:00:00 | | 2002-08-22 | 1.542,02 | 116.125.800 | 1.554,54 | 1.540,87 | 1.544,33 | 00:00:00 | | 2002-08-23 | 1.531,90 | 121.322.400 | 1.550,80 | 1.529,30 | 1.550,80 | 00:00:00 | | 2002-08-26 | 1.516,04 | 97.336.200 | 1.529,35 | 1.510,98 | 1.526,84 | 00:00:00 | | 2002-08-27 | 1.509,48 | 110.371.600 | 1.522,27 | 1.496,28 | 1.518,63 | 00:00:00 | | 2002-08-28 | 1.504,90 | 84.496.400 | 1.508,90 | 1.496,89 | 1.504,46 | 00:00:00 | | 2002-08-29 | 1.490,35 | 89.012.600 | 1.501,81 | 1.487,04 | 1.495,11 | 00:00:00 | | 2002-08-30 | 1.488,50 | 109.310.000 | 1.498,90 | 1.488,50 | 1.489,64 | 00:00:00 | | 2002-09-02 | 1.460,68 | 125.664.400 | 1.485,96 | 1.460,68 | 1.485,16 | 00:00:00 | | 2002-09-03 | 1.454,92 | 108.549.600 | 1.477,99 | 1.449,75 | 1.460,18 | 00:00:00 | | 2002-09-04 | 1.457,48 | 94.099.600 | 1.457,48 | 1.429,49 | 1.433,46 | 00:00:00 | | 2002-09-05 | 1.447,77 | 118.408.200 | 1.459,75 | 1.444,98 | 1.455,42 | 00:00:00 | | 2002-09-06 | 1.442,58 | 89.003.600 | 1.456,88 | 1.442,58 | 1.444,73 | 00:00:00 | | 2002-09-09 | 1.423,89 | 59.919.600 | 1.448,59 | 1.422,00 | 1.446,96 | 00:00:00 | | 2002-09-10 | 1.447,88 | 74.512.200 | 1.454,26 | 1.426,60 | 1.428,41 | 00:00:00 | | 2002-09-11 | 1.448,48 | 58.099.800 | 1.454,11 | 1.445,27 | 1.451,76 | 00:00:00 | | 2002-09-12 | 1.433,43 | 87.126.800 | 1.447,64 | 1.429,95 | 1.447,64 | 00:00:00 | | 2002-09-13 | 1.432,00 | 89.580.200 | 1.432,38 | 1.413,51 | 1.425,83 | 00:00:00 | | 2002-09-16 | 1.442,61 | 61.798.600 | 1.442,61 | 1.427,23 | 1.433,14 | 00:00:00 | | 2002-09-17 | 1.458,47 | 135.645.200 | 1.470,48 | 1.440,78 | 1.450,71 | 00:00:00 | | 2002-09-18 | 1.431,25 | 86.012.600 | 1.436,01 | 1.427,69 | 1.435,99 | 00:00:00 | | 2002-09-19 | 1.439,11 | 85.372.200 | 1.441,48 | 1.421,66 | 1.435,99 | 00:00:00 | | 2002-09-20 | 1.421,03 | 96.323.600 | 1.426,72 | 1.411,88 | 1.419,61 | 00:00:00 | | 2002-09-23 | 1.415,82 | 70.229.200 | 1.419,74 | 1.405,81 | 1.419,70 | 00:00:00 | | 2002-09-24 | 1.377,07 | 89.184.000 | 1.404,49 | 1.377,07 | 1.404,49 | 00:00:00 | | 2002-09-25 | 1.342,62 | 108.730.000 | 1.364,12 | 1.326,36 | 1.364,12 | 00:00:00 | | 2002-09-26 | 1.356,29 | 99.502.800 | 1.365,57 | 1.348,67 | 1.364,46 | 00:00:00 | | 2002-09-27 | 1.373,89 | 90.123.400 | 1.385,78 | 1.364,94 | 1.365,65 | 00:00:00 | | 2002-09-30 | 1.352,30 | 73.122.200 | 1.362,48 | 1.348,11 | 1.354,98 | 00:00:00 | | 2002-10-01 | 1.355,47 | 59.928.200 | 1.364,77 | 1.345,50 | 1.345,69 | 00:00:00 | | 2002-10-02 | 1.355,43 | 100.374.000 | 1.379,35 | 1.353,78 | 1.378,34 | 00:00:00 | | 2002-10-03 | 1.351,98 | 63.366.200 | 1.355,54 | 1.347,08 | 1.355,52 | 00:00:00 | | 2002-10-04 | 1.367,57 | 83.588.200 | 1.373,90 | 1.356,55 | 1.356,81 | 00:00:00 | | 2002-10-07 | 1.378,61 | 77.523.600 | 1.382,23 | 1.358,69 | 1.359,03 | 00:00:00 | | 2002-10-08 | 1.396,51 | 148.010.400 | 1.411,08 | 1.370,48 | 1.376,39 | 00:00:00 | | 2002-10-09 | 1.376,58 | 90.730.800 | 1.400,50 | 1.371,14 | 1.400,44 | 00:00:00 | | 2002-10-10 | 1.357,35 | 139.081.800 | 1.369,82 | 1.351,86 | 1.363,04 | 00:00:00 | | 2002-10-11 | 1.373,69 | 100.938.200 | 1.378,98 | 1.369,02 | 1.373,38 | 00:00:00 | | 2002-10-14 | 1.378,44 | 68.231.200 | 1.386,86 | 1.376,10 | 1.382,70 | 00:00:00 | | 2002-10-15 | 1.429,68 | 130.368.000 | 1.430,75 | 1.387,57 | 1.387,76 | 00:00:00 | | 2002-10-16 | 1.439,05 | 148.912.600 | 1.445,85 | 1.428,15 | 1.445,17 | 00:00:00 | | 2002-10-17 | 1.466,02 | 237.762.200 | 1.466,87 | 1.432,97 | 1.433,70 | 00:00:00 | | 2002-10-18 | 1.461,39 | 190.210.200 | 1.484,54 | 1.454,14 | 1.477,43 | 00:00:00 | | 2002-10-21 | 1.457,71 | 174.042.200 | 1.471,36 | 1.449,82 | 1.460,09 | 00:00:00 | | 2002-10-22 | 1.456,70 | 153.461.600 | 1.473,94 | 1.446,91 | 1.461,35 | 00:00:00 | | 2002-10-23 | 1.463,33 | 121.718.400 | 1.471,14 | 1.444,27 | 1.449,92 | 00:00:00 | | 2002-10-24 | 1.456,90 | 75.219.600 | 1.466,95 | 1.448,84 | 1.463,04 | 00:00:00 | | 2002-10-25 | 1.472,13 | 138.360.200 | 1.474,77 | 1.453,23 | 1.455,83 | 00:00:00 | | 2002-10-28 | 1.477,99 | 113.553.800 | 1.485,92 | 1.474,86 | 1.477,28 | 00:00:00 | | 2002-10-29 | 1.449,93 | 86.469.600 | 1.470,23 | 1.449,87 | 1.459,66 | 00:00:00 | | 2002-10-30 | 1.458,96 | 71.974.200 | 1.462,55 | 1.444,78 | 1.444,78 | 00:00:00 | | 2002-10-31 | 1.463,37 | 67.895.400 | 1.465,99 | 1.437,64 | 1.463,61 | 00:00:00 | | 2002-11-01 | 1.427,60 | 83.456.800 | 1.456,09 | 1.427,60 | 1.454,30 | 00:00:00 | | 2002-11-05 | 1.434,04 | 87.787.400 | 1.444,44 | 1.426,54 | 1.444,06 | 00:00:00 | | 2002-11-06 | 1.447,74 | 99.847.600 | 1.454,63 | 1.437,68 | 1.437,85 | 00:00:00 | | 2002-11-07 | 1.426,36 | 83.678.200 | 1.452,07 | 1.424,43 | 1.447,77 | 00:00:00 | | 2002-11-08 | 1.425,91 | 56.473.000 | 1.428,89 | 1.417,26 | 1.420,24 | 00:00:00 | | 2002-11-11 | 1.404,39 | 47.500.600 | 1.415,85 | 1.404,39 | 1.415,72 | 00:00:00 | | 2002-11-12 | 1.405,99 | 63.309.400 | 1.407,23 | 1.393,40 | 1.395,04 | 00:00:00 | | 2002-11-13 | 1.394,75 | 85.581.600 | 1.410,46 | 1.394,53 | 1.402,01 | 00:00:00 | | 2002-11-14 | 1.391,16 | 85.077.600 | 1.405,24 | 1.391,12 | 1.399,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
