^STI
5.149,62
-146,63 -2,77%
Compartir
Compartir gráfico
Historial de precios · 718 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 18/06/2026 | 5.121,42 | 5.212,84 | 5.120,18 | 5.212,84 | 326.291.000 |
| 17/06/2026 | 5.121,42 | 5.196,96 | 5.120,18 | 5.176,46 | 306.896.600 |
| 16/06/2026 | 5.078,28 | 5.122,09 | 5.075,34 | 5.116,86 | 250.230.900 |
| 15/06/2026 | 5.061,05 | 5.095,12 | 5.061,05 | 5.077,29 | 335.063.600 |
| 12/06/2026 | 5.025,92 | 5.045,28 | 4.995,83 | 5.025,80 | 257.807.400 |
| 11/06/2026 | 4.935,12 | 4.997,56 | 4.929,94 | 4.988,10 | 299.048.400 |
| 10/06/2026 | 5.010,90 | 5.015,17 | 4.939,53 | 4.958,85 | 360.064.100 |
| 09/06/2026 | 4.965,49 | 5.026,76 | 4.964,66 | 5.023,25 | 351.024.400 |
| 08/06/2026 | 4.983,92 | 4.996,40 | 4.952,66 | 4.963,67 | 331.488.500 |
| 05/06/2026 | 5.075,31 | 5.084,00 | 5.041,58 | 5.049,96 | 335.734.800 |
| 04/06/2026 | 5.108,02 | 5.112,09 | 5.064,20 | 5.067,53 | 306.999.100 |
| 03/06/2026 | 5.118,87 | 5.150,69 | 5.112,86 | 5.138,24 | 382.675.300 |
| 02/06/2026 | 5.048,82 | 5.097,42 | 5.027,30 | 5.097,42 | 420.509.300 |
| 29/05/2026 | 5.027,19 | 5.041,11 | 5.009,77 | 5.037,86 | 634.819.900 |
| 28/05/2026 | 5.019,74 | 5.035,58 | 4.978,80 | 4.989,19 | 482.538.100 |
| 26/05/2026 | 5.070,05 | 5.072,08 | 5.028,80 | 5.028,80 | 290.451.000 |
| 25/05/2026 | 5.092,68 | 5.102,07 | 5.064,54 | 5.070,55 | 229.835.200 |
| 22/05/2026 | 5.060,73 | 5.072,00 | 5.039,79 | 5.068,15 | 321.501.800 |
| 21/05/2026 | 5.066,91 | 5.073,11 | 5.028,90 | 5.045,71 | 462.747.200 |
| 20/05/2026 | 5.064,29 | 5.069,45 | 5.024,99 | 5.044,91 | 346.984.300 |
| 19/05/2026 | 5.008,64 | 5.072,34 | 5.001,85 | 5.072,34 | 366.290.300 |
| 18/05/2026 | 4.974,90 | 4.999,93 | 4.956,53 | 4.996,75 | 355.604.900 |
| 15/05/2026 | 4.997,61 | 5.003,18 | 4.975,14 | 4.989,08 | 348.983.700 |
| 14/05/2026 | 5.013,59 | 5.015,09 | 4.980,53 | 4.995,94 | 399.665.300 |
| 13/05/2026 | 4.964,71 | 5.008,37 | 4.963,16 | 5.003,96 | 638.737.900 |
| 12/05/2026 | 4.950,24 | 4.953,04 | 4.915,15 | 4.946,00 | 262.550.800 |
| 11/05/2026 | 4.929,38 | 4.956,77 | 4.908,76 | 4.942,77 | 337.471.700 |
| 08/05/2026 | 4.930,22 | 4.939,10 | 4.895,09 | 4.921,90 | 338.803.100 |
| 07/05/2026 | 4.957,90 | 4.958,05 | 4.932,89 | 4.941,96 | 373.581.600 |
| 06/05/2026 | 4.924,37 | 4.935,68 | 4.915,13 | 4.927,38 | 361.851.000 |
| 05/05/2026 | 4.915,59 | 4.920,61 | 4.891,83 | 4.920,61 | 270.410.500 |
| 04/05/2026 | 4.941,24 | 4.960,14 | 4.924,31 | 4.924,31 | 298.017.200 |
| 30/04/2026 | 4.889,26 | 4.917,19 | 4.880,67 | 4.912,69 | 388.659.000 |
| 29/04/2026 | 4.875,81 | 4.887,99 | 4.853,78 | 4.860,97 | 399.242.200 |
| 28/04/2026 | 4.899,75 | 4.930,02 | 4.882,01 | 4.887,69 | 322.383.900 |
| 27/04/2026 | 4.919,19 | 4.925,71 | 4.885,96 | 4.892,73 | 278.515.900 |
| 24/04/2026 | 4.930,16 | 4.941,27 | 4.903,72 | 4.922,86 | 296.578.100 |
| 23/04/2026 | 4.988,45 | 4.991,85 | 4.942,06 | 4.944,11 | 294.512.200 |
| 22/04/2026 | 5.009,29 | 5.014,10 | 4.988,45 | 5.002,72 | 301.901.200 |
| 21/04/2026 | 5.010,13 | 5.021,07 | 4.995,97 | 5.014,96 | 438.141.600 |
| 20/04/2026 | 5.001,48 | 5.012,59 | 4.978,66 | 5.004,07 | 270.845.500 |
| 17/04/2026 | 5.012,85 | 5.016,20 | 4.987,85 | 4.997,93 | 298.661.500 |
| 16/04/2026 | 5.039,11 | 5.039,11 | 5.004,41 | 5.007,83 | 414.473.600 |
| 15/04/2026 | 5.031,00 | 5.038,13 | 5.010,14 | 5.021,20 | 334.190.700 |
| 14/04/2026 | 5.011,21 | 5.020,59 | 4.992,64 | 5.007,57 | 326.777.000 |
| 13/04/2026 | 4.977,44 | 4.984,17 | 4.965,48 | 4.984,17 | 198.021.300 |
| 10/04/2026 | 4.997,70 | 4.999,30 | 4.973,10 | 4.989,41 | 238.861.400 |
| 09/04/2026 | 5.008,99 | 5.009,89 | 4.974,34 | 4.977,08 | 273.453.800 |
| 08/04/2026 | 5.009,49 | 5.022,33 | 4.982,84 | 4.996,05 | 384.011.200 |
| 07/04/2026 | 4.975,82 | 4.990,59 | 4.947,33 | 4.958,01 | 208.732.800 |
Cotización
- Último cierre
- 5.149,62
- Variación diaria
- -146,63 -2,77%
- Apertura
- 5.152,29
- Volumen del día
- 0
- Vol. promedio 30 días
- 283.463.532
- Vol. promedio 3 meses
- 297.058.006
Datos al 06/11/2026
Rangos de precio
Rango del día
Último 5.149,62
Mín. 5.142,79Máx. 5.199,82
Rango 52 semanas
Último 5.149,62
Mín. 4.457,14Máx. 5.828,50
- Distancia al máximo
- -11,65%
- Sobre el mínimo
- 15,54%
Rendimiento
- 1 semana
- -4,22%
- 1 mes
- -8,18%
- 3 meses
- -9,63%
- 6 meses
- +4,63%
- En el año
- +10,83%
- 12 meses
- +14,82%
Ficha
- Emisor
- STI Index
- Tipo
- Índice
- Denominación
- SGD
- Descripción
- —
- Último dato
- 06/11/2026