^STI
5.149,62
-146,63 -2,77%
Compartir
Compartir gráfico
Historial de precios · 718 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 29/08/2025 | 4.259,55 | 4.277,39 | 4.259,55 | 4.269,70 | 232.702.300 |
| 28/08/2025 | 4.248,75 | 4.256,76 | 4.240,81 | 4.253,78 | 221.800.100 |
| 27/08/2025 | 4.234,37 | 4.252,43 | 4.227,44 | 4.245,57 | 294.676.800 |
| 26/08/2025 | 4.250,23 | 4.252,91 | 4.237,42 | 4.243,71 | 380.173.100 |
| 25/08/2025 | 4.272,76 | 4.274,13 | 4.248,66 | 4.256,49 | 374.982.900 |
| 22/08/2025 | 4.230,03 | 4.253,89 | 4.227,93 | 4.253,02 | 187.138.700 |
| 21/08/2025 | 4.221,32 | 4.233,33 | 4.215,51 | 4.230,90 | 246.382.300 |
| 20/08/2025 | 4.210,36 | 4.232,10 | 4.204,41 | 4.219,54 | 280.302.100 |
| 19/08/2025 | 4.190,61 | 4.221,33 | 4.181,99 | 4.216,19 | 262.785.700 |
| 18/08/2025 | 4.235,45 | 4.236,49 | 4.187,38 | 4.187,38 | 258.659.700 |
| 15/08/2025 | 4.236,11 | 4.246,10 | 4.210,51 | 4.230,53 | 280.316.000 |
| 14/08/2025 | 4.282,80 | 4.282,80 | 4.247,32 | 4.256,52 | 297.458.900 |
| 13/08/2025 | 4.241,11 | 4.272,76 | 4.235,66 | 4.272,76 | 339.093.300 |
| 12/08/2025 | 4.247,08 | 4.248,73 | 4.216,01 | 4.220,72 | 240.451.500 |
| 11/08/2025 | 4.238,94 | 4.247,89 | 4.224,25 | 4.232,78 | 215.977.200 |
| 08/08/2025 | 4.239,64 | 4.251,01 | 4.221,20 | 4.239,83 | 337.445.700 |
| 07/08/2025 | 4.234,17 | 4.265,44 | 4.233,13 | 4.258,15 | 335.135.100 |
| 06/08/2025 | 4.208,60 | 4.229,23 | 4.198,55 | 4.227,70 | 256.509.500 |
| 05/08/2025 | 4.208,49 | 4.222,25 | 4.204,64 | 4.208,58 | 240.122.900 |
| 04/08/2025 | 4.152,18 | 4.202,02 | 4.144,89 | 4.197,23 | 266.352.100 |
| 01/08/2025 | 4.169,28 | 4.195,01 | 4.151,44 | 4.153,83 | 285.397.000 |
| 31/07/2025 | 4.202,12 | 4.205,99 | 4.173,77 | 4.173,77 | 352.774.600 |
| 30/07/2025 | 4.234,77 | 4.234,77 | 4.202,25 | 4.219,41 | 336.376.200 |
| 29/07/2025 | 4.231,34 | 4.238,42 | 4.214,38 | 4.229,41 | 272.073.900 |
| 28/07/2025 | 4.268,02 | 4.270,56 | 4.241,14 | 4.241,14 | 263.005.300 |
| 25/07/2025 | 4.250,07 | 4.265,00 | 4.238,15 | 4.261,06 | 324.209.500 |
| 24/07/2025 | 4.237,95 | 4.274,32 | 4.237,72 | 4.273,05 | 335.911.500 |
| 23/07/2025 | 4.217,66 | 4.231,28 | 4.203,88 | 4.231,28 | 284.495.600 |
| 22/07/2025 | 4.212,00 | 4.219,18 | 4.191,87 | 4.208,26 | 244.651.300 |
| 21/07/2025 | 4.199,12 | 4.225,79 | 4.195,98 | 4.207,13 | 290.772.600 |
| 18/07/2025 | 4.172,43 | 4.192,19 | 4.164,25 | 4.189,50 | 276.876.800 |
| 17/07/2025 | 4.143,26 | 4.163,45 | 4.140,63 | 4.161,43 | 231.146.400 |
| 16/07/2025 | 4.122,24 | 4.132,61 | 4.119,58 | 4.132,25 | 230.174.300 |
| 15/07/2025 | 4.120,09 | 4.129,77 | 4.109,76 | 4.119,82 | 288.233.500 |
| 14/07/2025 | 4.091,33 | 4.109,21 | 4.090,98 | 4.109,21 | 229.851.800 |
| 11/07/2025 | 4.069,59 | 4.102,97 | 4.069,34 | 4.087,81 | 273.086.100 |
| 10/07/2025 | 4.062,74 | 4.080,00 | 4.061,48 | 4.075,70 | 224.026.000 |
| 09/07/2025 | 4.049,88 | 4.064,58 | 4.046,27 | 4.057,82 | 249.981.700 |
| 08/07/2025 | 4.039,06 | 4.058,80 | 4.019,68 | 4.047,86 | 366.359.700 |
| 07/07/2025 | 4.017,83 | 4.031,86 | 4.011,88 | 4.031,86 | 236.778.100 |
| 04/07/2025 | 4.024,11 | 4.024,33 | 4.004,92 | 4.013,62 | 251.868.000 |
| 03/07/2025 | 4.009,33 | 4.019,57 | 4.001,84 | 4.019,57 | 221.736.000 |
| 02/07/2025 | 3.991,74 | 4.011,78 | 3.991,74 | 4.010,77 | 348.787.900 |
| 01/07/2025 | 3.972,18 | 4.001,00 | 3.968,57 | 3.989,76 | 252.925.200 |
| 30/06/2025 | 3.970,09 | 3.971,70 | 3.958,04 | 3.964,29 | 280.934.400 |
| 27/06/2025 | 3.953,64 | 3.966,20 | 3.950,97 | 3.966,20 | 278.049.400 |
| 26/06/2025 | 3.923,64 | 3.939,87 | 3.919,48 | 3.938,46 | 287.934.300 |
| 25/06/2025 | 3.908,05 | 3.932,25 | 3.907,79 | 3.925,98 | 323.981.200 |
| 24/06/2025 | 3.891,13 | 3.910,83 | 3.890,87 | 3.904,30 | 270.748.700 |
| 23/06/2025 | 3.859,83 | 3.883,98 | 3.845,78 | 3.879,26 | 313.110.400 |
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