|
 Equity Residentia - [Ticker: EQR] |     | | Última Transacción | 71,250 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,980 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 71,290 | Mínimo | 70,180 | | Volumen | 2.534.485 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 67,810 x 300 - 67,820 x 200 | Yield | | | Cierre Anterior | 70,270 | PER | 0,00% | | Apertura | 70,610 | 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 EQR desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 41,37 | 152.600 | 41,68 | 41,07 | 41,62 | 00:00:00 | | 2000-01-04 | 41,07 | 246.400 | 41,13 | 40,70 | 41,07 | 00:00:00 | | 2000-01-05 | 41,92 | 290.200 | 41,92 | 40,70 | 40,70 | 00:00:00 | | 2000-01-06 | 42,35 | 343.800 | 42,60 | 41,68 | 41,68 | 00:00:00 | | 2000-01-07 | 43,15 | 362.200 | 43,46 | 42,60 | 42,66 | 00:00:00 | | 2000-01-10 | 43,46 | 313.200 | 43,64 | 43,03 | 43,15 | 00:00:00 | | 2000-01-11 | 43,21 | 265.400 | 43,64 | 42,97 | 43,52 | 00:00:00 | | 2000-01-12 | 43,03 | 215.200 | 43,27 | 42,90 | 43,21 | 00:00:00 | | 2000-01-13 | 42,54 | 226.600 | 43,09 | 42,54 | 43,03 | 00:00:00 | | 2000-01-14 | 41,80 | 218.400 | 42,78 | 41,80 | 42,29 | 00:00:00 | | 2000-01-18 | 41,43 | 334.800 | 41,74 | 41,00 | 41,68 | 00:00:00 | | 2000-01-19 | 41,62 | 336.800 | 41,68 | 41,19 | 41,19 | 00:00:00 | | 2000-01-20 | 41,37 | 219.800 | 42,05 | 41,37 | 41,43 | 00:00:00 | | 2000-01-21 | 41,80 | 169.200 | 41,80 | 41,31 | 41,37 | 00:00:00 | | 2000-01-24 | 41,31 | 232.800 | 41,74 | 41,25 | 41,68 | 00:00:00 | | 2000-01-25 | 41,25 | 354.400 | 41,56 | 41,19 | 41,25 | 00:00:00 | | 2000-01-26 | 41,31 | 437.600 | 41,56 | 40,45 | 41,19 | 00:00:00 | | 2000-01-27 | 41,43 | 181.000 | 41,43 | 40,88 | 41,19 | 00:00:00 | | 2000-01-28 | 41,07 | 165.400 | 41,49 | 40,82 | 41,49 | 00:00:00 | | 2000-01-31 | 40,70 | 209.600 | 41,25 | 40,70 | 41,19 | 00:00:00 | | 2000-02-01 | 41,19 | 182.800 | 41,19 | 40,64 | 40,70 | 00:00:00 | | 2000-02-02 | 41,13 | 187.200 | 41,37 | 40,94 | 40,94 | 00:00:00 | | 2000-02-03 | 40,88 | 496.000 | 41,25 | 40,70 | 40,94 | 00:00:00 | | 2000-02-04 | 40,94 | 145.400 | 41,13 | 40,76 | 40,76 | 00:00:00 | | 2000-02-07 | 40,82 | 127.400 | 41,07 | 40,58 | 40,58 | 00:00:00 | | 2000-02-08 | 41,07 | 266.800 | 41,19 | 40,76 | 40,88 | 00:00:00 | | 2000-02-09 | 40,88 | 141.400 | 41,19 | 40,82 | 41,13 | 00:00:00 | | 2000-02-10 | 40,15 | 277.200 | 40,88 | 40,08 | 40,70 | 00:00:00 | | 2000-02-11 | 39,72 | 460.400 | 40,58 | 39,66 | 40,21 | 00:00:00 | | 2000-02-14 | 39,35 | 346.800 | 39,72 | 38,25 | 38,25 | 00:00:00 | | 2000-02-15 | 39,41 | 332.800 | 39,47 | 39,10 | 39,23 | 00:00:00 | | 2000-02-16 | 39,10 | 370.800 | 39,35 | 38,92 | 39,17 | 00:00:00 | | 2000-02-17 | 38,86 | 563.000 | 39,17 | 38,86 | 39,17 | 00:00:00 | | 2000-02-18 | 38,92 | 262.000 | 39,04 | 38,80 | 38,86 | 00:00:00 | | 2000-02-22 | 38,86 | 244.400 | 39,04 | 38,80 | 38,80 | 00:00:00 | | 2000-02-23 | 19,88 | 4.082 | 20,00 | 19,81 | 19,94 | 00:00:00 | | 2000-02-24 | 38,74 | 234.000 | 39,17 | 38,74 | 38,98 | 00:00:00 | | 2000-02-25 | 38,74 | 359.200 | 38,98 | 38,61 | 38,80 | 00:00:00 | | 2000-02-28 | 38,55 | 203.600 | 38,74 | 38,49 | 38,74 | 00:00:00 | | 2000-02-29 | 39,17 | 564.400 | 39,23 | 38,25 | 38,49 | 00:00:00 | | 2000-03-01 | 39,23 | 169.200 | 39,35 | 38,80 | 39,23 | 00:00:00 | | 2000-03-02 | 39,29 | 290.400 | 39,47 | 38,68 | 38,74 | 00:00:00 | | 2000-03-03 | 39,29 | 357.600 | 39,47 | 39,17 | 39,23 | 00:00:00 | | 2000-03-06 | 39,29 | 162.400 | 39,35 | 38,98 | 38,98 | 00:00:00 | | 2000-03-07 | 39,35 | 507.600 | 39,35 | 38,98 | 39,23 | 00:00:00 | | 2000-03-08 | 38,55 | 343.400 | 39,23 | 38,49 | 39,04 | 00:00:00 | | 2000-03-09 | 38,61 | 627.600 | 38,98 | 38,55 | 38,55 | 00:00:00 | | 2000-03-10 | 38,61 | 485.600 | 38,80 | 38,25 | 38,49 | 00:00:00 | | 2000-03-13 | 38,43 | 186.800 | 38,49 | 38,12 | 38,37 | 00:00:00 | | 2000-03-14 | 38,31 | 324.400 | 38,74 | 38,25 | 38,55 | 00:00:00 | | 2000-03-15 | 38,55 | 739.200 | 38,61 | 38,37 | 38,43 | 00:00:00 | | 2000-03-16 | 39,25 | 351.600 | 39,50 | 38,69 | 38,69 | 00:00:00 | | 2000-03-17 | 39,69 | 449.200 | 39,69 | 39,06 | 39,31 | 00:00:00 | | 2000-03-20 | 39,50 | 266.400 | 39,88 | 39,25 | 39,44 | 00:00:00 | | 2000-03-21 | 40,00 | 135.200 | 40,00 | 39,13 | 39,38 | 00:00:00 | | 2000-03-22 | 39,94 | 282.400 | 40,19 | 39,88 | 40,12 | 00:00:00 | | 2000-03-23 | 40,19 | 177.600 | 40,19 | 39,88 | 39,94 | 00:00:00 | | 2000-03-24 | 40,37 | 432.800 | 40,37 | 40,00 | 40,00 | 00:00:00 | | 2000-03-27 | 39,81 | 583.200 | 40,37 | 39,75 | 39,94 | 00:00:00 | | 2000-03-28 | 39,88 | 151.200 | 40,19 | 39,75 | 39,88 | 00:00:00 | | 2000-03-29 | 40,19 | 178.000 | 40,25 | 39,94 | 40,25 | 00:00:00 | | 2000-03-30 | 40,44 | 473.600 | 40,44 | 40,00 | 40,31 | 00:00:00 | | 2000-03-31 | 40,19 | 339.200 | 40,50 | 40,00 | 40,31 | 00:00:00 | | 2000-04-03 | 40,56 | 604.400 | 41,00 | 40,00 | 40,25 | 00:00:00 | | 2000-04-04 | 40,88 | 530.800 | 41,44 | 40,37 | 40,75 | 00:00:00 | | 2000-04-05 | 41,31 | 846.000 | 41,62 | 40,88 | 40,88 | 00:00:00 | | 2000-04-06 | 41,44 | 481.600 | 41,69 | 41,00 | 41,25 | 00:00:00 | | 2000-04-07 | 42,13 | 277.200 | 42,25 | 41,69 | 42,13 | 00:00:00 | | 2000-04-10 | 42,88 | 580.800 | 43,00 | 42,13 | 42,62 | 00:00:00 | | 2000-04-11 | 42,81 | 583.600 | 43,12 | 42,56 | 43,12 | 00:00:00 | | 2000-04-12 | 43,37 | 1.200.800 | 43,44 | 42,69 | 42,88 | 00:00:00 | | 2000-04-13 | 43,88 | 914.400 | 44,19 | 43,31 | 43,50 | 00:00:00 | | 2000-04-14 | 43,81 | 556.000 | 44,31 | 43,25 | 43,94 | 00:00:00 | | 2000-04-17 | 43,75 | 303.000 | 44,00 | 42,75 | 44,00 | 00:00:00 | | 2000-04-18 | 44,38 | 803.600 | 44,44 | 43,69 | 43,75 | 00:00:00 | | 2000-04-19 | 44,38 | 356.400 | 44,44 | 43,88 | 44,31 | 00:00:00 | | 2000-04-20 | 44,19 | 242.000 | 44,31 | 44,00 | 44,12 | 00:00:00 | | 2000-04-24 | 44,81 | 460.000 | 44,81 | 44,25 | 44,25 | 00:00:00 | | 2000-04-25 | 44,75 | 226.400 | 44,94 | 44,56 | 44,94 | 00:00:00 | | 2000-04-26 | 45,13 | 623.200 | 45,13 | 44,75 | 44,94 | 00:00:00 | | 2000-04-27 | 45,25 | 220.600 | 45,50 | 44,75 | 44,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
