^STI
5.277,70
+9,07 +0,17%
Compartir
Compartir gráfico
Historial de precios · 717 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 07/11/2025 | 4.512,09 | 4.520,49 | 4.473,62 | 4.492,24 | 338.857.300 |
| 06/11/2025 | 4.417,66 | 4.485,50 | 4.414,81 | 4.484,99 | 387.260.100 |
| 05/11/2025 | 4.399,87 | 4.417,47 | 4.372,64 | 4.417,12 | 372.336.100 |
| 04/11/2025 | 4.447,14 | 4.450,41 | 4.413,98 | 4.422,72 | 324.895.900 |
| 03/11/2025 | 4.437,38 | 4.455,42 | 4.431,66 | 4.444,33 | 115.553.700 |
| 31/10/2025 | 4.428,48 | 4.451,43 | 4.422,17 | 4.428,62 | 248.639.500 |
| 30/10/2025 | 4.436,23 | 4.458,13 | 4.417,00 | 4.437,44 | 278.655.400 |
| 29/10/2025 | 4.449,31 | 4.452,64 | 4.434,14 | 4.440,21 | 243.370.100 |
| 28/10/2025 | 4.447,29 | 4.478,15 | 4.446,38 | 4.450,36 | 314.828.200 |
| 27/10/2025 | 4.439,90 | 4.448,95 | 4.434,27 | 4.440,30 | 202.063.300 |
| 24/10/2025 | 4.440,75 | 4.443,58 | 4.422,21 | 4.422,21 | 237.247.400 |
| 23/10/2025 | 4.399,08 | 4.416,27 | 4.386,20 | 4.416,27 | 242.604.100 |
| 22/10/2025 | 4.382,64 | 4.399,65 | 4.378,17 | 4.393,92 | 220.339.400 |
| 21/10/2025 | 4.378,23 | 4.400,39 | 4.373,38 | 4.381,05 | 299.850.500 |
| 17/10/2025 | 4.337,40 | 4.348,62 | 4.311,65 | 4.328,93 | 271.214.500 |
| 16/10/2025 | 4.365,00 | 4.369,73 | 4.341,97 | 4.356,20 | 253.240.600 |
| 15/10/2025 | 4.363,99 | 4.379,80 | 4.358,99 | 4.368,42 | 245.379.900 |
| 14/10/2025 | 4.392,03 | 4.417,24 | 4.346,01 | 4.354,52 | 344.589.300 |
| 13/10/2025 | 4.377,23 | 4.395,44 | 4.362,40 | 4.389,84 | 285.544.700 |
| 10/10/2025 | 4.432,15 | 4.442,56 | 4.421,89 | 4.427,06 | 269.911.500 |
| 09/10/2025 | 4.449,50 | 4.453,63 | 4.436,22 | 4.440,50 | 241.218.500 |
| 08/10/2025 | 4.468,25 | 4.469,92 | 4.446,77 | 4.456,30 | 261.213.800 |
| 07/10/2025 | 4.427,29 | 4.474,12 | 4.425,92 | 4.472,26 | 261.955.900 |
| 06/10/2025 | 4.416,51 | 4.423,09 | 4.411,88 | 4.421,71 | 220.917.800 |
| 03/10/2025 | 4.397,85 | 4.416,90 | 4.371,44 | 4.411,95 | 337.163.800 |
| 02/10/2025 | 4.338,50 | 4.404,25 | 4.333,41 | 4.395,21 | 372.530.700 |
| 01/10/2025 | 4.307,76 | 4.335,24 | 4.307,76 | 4.323,12 | 365.371.400 |
| 30/09/2025 | 4.282,22 | 4.300,16 | 4.272,48 | 4.300,16 | 329.045.900 |
| 29/09/2025 | 4.272,77 | 4.279,07 | 4.264,99 | 4.269,98 | 326.118.600 |
| 26/09/2025 | 4.274,24 | 4.291,25 | 4.265,98 | 4.265,98 | 242.661.700 |
| 25/09/2025 | 4.286,89 | 4.297,46 | 4.272,39 | 4.273,86 | 254.274.300 |
| 24/09/2025 | 4.298,66 | 4.301,62 | 4.286,20 | 4.290,40 | 279.673.000 |
| 23/09/2025 | 4.299,13 | 4.315,16 | 4.281,03 | 4.302,67 | 294.872.700 |
| 22/09/2025 | 4.307,58 | 4.315,70 | 4.291,99 | 4.297,37 | 243.104.800 |
| 19/09/2025 | 4.315,67 | 4.319,64 | 4.298,94 | 4.302,71 | 502.002.900 |
| 18/09/2025 | 4.322,87 | 4.327,89 | 4.308,50 | 4.312,62 | 261.817.800 |
| 17/09/2025 | 4.343,38 | 4.344,19 | 4.317,76 | 4.323,78 | 229.714.800 |
| 16/09/2025 | 4.342,44 | 4.347,12 | 4.322,43 | 4.337,74 | 228.257.400 |
| 15/09/2025 | 4.342,22 | 4.348,64 | 4.331,75 | 4.338,42 | 229.358.800 |
| 12/09/2025 | 4.374,26 | 4.375,33 | 4.339,69 | 4.344,24 | 250.430.800 |
| 11/09/2025 | 4.358,73 | 4.367,51 | 4.342,30 | 4.355,82 | 258.577.600 |
| 10/09/2025 | 4.303,52 | 4.355,84 | 4.295,18 | 4.346,46 | 212.315.300 |
| 09/09/2025 | 4.310,42 | 4.315,49 | 4.287,52 | 4.297,57 | 224.908.100 |
| 08/09/2025 | 4.318,93 | 4.319,06 | 4.296,13 | 4.308,52 | 249.538.700 |
| 05/09/2025 | 4.307,63 | 4.320,37 | 4.300,85 | 4.307,08 | 243.030.800 |
| 04/09/2025 | 4.295,43 | 4.305,13 | 4.292,06 | 4.296,83 | 241.632.000 |
| 03/09/2025 | 4.295,39 | 4.299,40 | 4.281,31 | 4.289,33 | 229.069.300 |
| 02/09/2025 | 4.273,26 | 4.301,17 | 4.273,26 | 4.298,51 | 239.862.800 |
| 01/09/2025 | 4.270,86 | 4.281,85 | 4.252,27 | 4.276,07 | 318.585.500 |
| 29/08/2025 | 4.259,55 | 4.277,39 | 4.259,55 | 4.269,70 | 232.702.300 |
Cotización
- Último cierre
- 5.277,70
- Variación diaria
- +9,07 +0,17%
- Apertura
- 5.268,59
- Volumen del día
- 0
- Vol. promedio 30 días
- 277.564.241
- Vol. promedio 3 meses
- 294.684.221
Datos al 05/11/2026
Rangos de precio
Rango del día
Último 5.277,70
Mín. 5.229,10Máx. 5.302,22
Rango 52 semanas
Último 5.277,70
Mín. 4.414,81Máx. 5.828,50
- Distancia al máximo
- -9,45%
- Sobre el mínimo
- 19,55%
Rendimiento
- 1 semana
- -2,19%
- 1 mes
- -7,43%
- 3 meses
- -6,41%
- 6 meses
- +6,79%
- En el año
- +13,59%
- 12 meses
- +19,48%
Ficha
- Emisor
- STI Index
- Tipo
- Índice
- Denominación
- SGD
- Descripción
- —
- Último dato
- 05/11/2026