Última Hora: "O rosto da indústria 4.0 em Portugal morreu aos 43 anos - Jornal de Negócios - Portugal" Tue, 26 Mar 2019 17:49:00 GMT    "Bebés gémeas feridas em atropelamento numa passadeira de Viseu - Correio da Manhã" Tue, 26 Mar 2019 21:20:40 GMT    "Mudança da hora acaba? Parlamento Europeu aprova, mas é complicado - Expresso" Tue, 26 Mar 2019 18:50:49 GMT    "Vento impossibilitou 'Baptismo de Voo' a 33 crianças da Madeira - DNoticias" Tue, 26 Mar 2019 17:36:00 GMT    "Ciclone Idai. ?Não morremos porque não calhou?. O testemunho de uma portuguesa que sobreviveu ao ?Idai? - PÚBLICO" Mon, 25 Mar 2019 16:32:00 GMT    "Grávida em morte cerebral está prestes a ter bebé e emociona Portugal - A história de um ataque de asma fatal - Revista VIP" Tue, 26 Mar 2019 19:00:00 GMT    "Barcelos Criança de 12 anos morre esmagada por trator em Perelhal - Diário do Minho" Tue, 26 Mar 2019 16:22:13 GMT    "O Brexit passou para as mãos dos deputados. E agora? - Observador" Tue, 26 Mar 2019 16:26:00 GMT   "Incêndios: Governo declara situação de alerta entre quarta-feira e domingo - Jornal de Notícias" Tue, 26 Mar 2019 20:35:00 GMT    "Irmãs gémeas condenadas por matarem recém-nascida à facada - Rafaela e Inês Cupertino já conhecem a pena - Revista VIP" Tue, 26 Mar 2019 18:33:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,980 (+1,010%) Equity Residentia - [Ticker: EQR]Gráfico Equity Residentia  Noticias Equity Residentia  Descargar Históricos de Metastock Equity Residentia y Otros  Análisis Técnico Equity Residentia  
Última Transacción71,250Hora de Cotización2018-11-30 - 00:00:00
Variación+0,980 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo71,290Mínimo70,180
Volumen2.534.485Volumen Medio (3m)0
Demanda / Oferta67,810 x 300 - 67,820 x 200Yield
Cierre Anterior70,270PER0,00%
Apertura70,610EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-03-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0341,37152.60041,6841,0741,6200:00:00
2000-01-0441,07246.40041,1340,7041,0700:00:00
2000-01-0541,92290.20041,9240,7040,7000:00:00
2000-01-0642,35343.80042,6041,6841,6800:00:00
2000-01-0743,15362.20043,4642,6042,6600:00:00
2000-01-1043,46313.20043,6443,0343,1500:00:00
2000-01-1143,21265.40043,6442,9743,5200:00:00
2000-01-1243,03215.20043,2742,9043,2100:00:00
2000-01-1342,54226.60043,0942,5443,0300:00:00
2000-01-1441,80218.40042,7841,8042,2900:00:00
2000-01-1841,43334.80041,7441,0041,6800:00:00
2000-01-1941,62336.80041,6841,1941,1900:00:00
2000-01-2041,37219.80042,0541,3741,4300:00:00
2000-01-2141,80169.20041,8041,3141,3700:00:00
2000-01-2441,31232.80041,7441,2541,6800:00:00
2000-01-2541,25354.40041,5641,1941,2500:00:00
2000-01-2641,31437.60041,5640,4541,1900:00:00
2000-01-2741,43181.00041,4340,8841,1900:00:00
2000-01-2841,07165.40041,4940,8241,4900:00:00
2000-01-3140,70209.60041,2540,7041,1900:00:00
2000-02-0141,19182.80041,1940,6440,7000:00:00
2000-02-0241,13187.20041,3740,9440,9400:00:00
2000-02-0340,88496.00041,2540,7040,9400:00:00
2000-02-0440,94145.40041,1340,7640,7600:00:00
2000-02-0740,82127.40041,0740,5840,5800:00:00
2000-02-0841,07266.80041,1940,7640,8800:00:00
2000-02-0940,88141.40041,1940,8241,1300:00:00
2000-02-1040,15277.20040,8840,0840,7000:00:00
2000-02-1139,72460.40040,5839,6640,2100:00:00
2000-02-1439,35346.80039,7238,2538,2500:00:00
2000-02-1539,41332.80039,4739,1039,2300:00:00
2000-02-1639,10370.80039,3538,9239,1700:00:00
2000-02-1738,86563.00039,1738,8639,1700:00:00
2000-02-1838,92262.00039,0438,8038,8600:00:00
2000-02-2238,86244.40039,0438,8038,8000:00:00
2000-02-2319,884.08220,0019,8119,9400:00:00
2000-02-2438,74234.00039,1738,7438,9800:00:00
2000-02-2538,74359.20038,9838,6138,8000:00:00
2000-02-2838,55203.60038,7438,4938,7400:00:00
2000-02-2939,17564.40039,2338,2538,4900:00:00
2000-03-0139,23169.20039,3538,8039,2300:00:00
2000-03-0239,29290.40039,4738,6838,7400:00:00
2000-03-0339,29357.60039,4739,1739,2300:00:00
2000-03-0639,29162.40039,3538,9838,9800:00:00
2000-03-0739,35507.60039,3538,9839,2300:00:00
2000-03-0838,55343.40039,2338,4939,0400:00:00
2000-03-0938,61627.60038,9838,5538,5500:00:00
2000-03-1038,61485.60038,8038,2538,4900:00:00
2000-03-1338,43186.80038,4938,1238,3700:00:00
2000-03-1438,31324.40038,7438,2538,5500:00:00
2000-03-1538,55739.20038,6138,3738,4300:00:00
2000-03-1639,25351.60039,5038,6938,6900:00:00
2000-03-1739,69449.20039,6939,0639,3100:00:00
2000-03-2039,50266.40039,8839,2539,4400:00:00
2000-03-2140,00135.20040,0039,1339,3800:00:00
2000-03-2239,94282.40040,1939,8840,1200:00:00
2000-03-2340,19177.60040,1939,8839,9400:00:00
2000-03-2440,37432.80040,3740,0040,0000:00:00
2000-03-2739,81583.20040,3739,7539,9400:00:00
2000-03-2839,88151.20040,1939,7539,8800:00:00
2000-03-2940,19178.00040,2539,9440,2500:00:00
2000-03-3040,44473.60040,4440,0040,3100:00:00
2000-03-3140,19339.20040,5040,0040,3100:00:00
2000-04-0340,56604.40041,0040,0040,2500:00:00
2000-04-0440,88530.80041,4440,3740,7500:00:00
2000-04-0541,31846.00041,6240,8840,8800:00:00
2000-04-0641,44481.60041,6941,0041,2500:00:00
2000-04-0742,13277.20042,2541,6942,1300:00:00
2000-04-1042,88580.80043,0042,1342,6200:00:00
2000-04-1142,81583.60043,1242,5643,1200:00:00
2000-04-1243,371.200.80043,4442,6942,8800:00:00
2000-04-1343,88914.40044,1943,3143,5000:00:00
2000-04-1443,81556.00044,3143,2543,9400:00:00
2000-04-1743,75303.00044,0042,7544,0000:00:00
2000-04-1844,38803.60044,4443,6943,7500:00:00
2000-04-1944,38356.40044,4443,8844,3100:00:00
2000-04-2044,19242.00044,3144,0044,1200:00:00
2000-04-2444,81460.00044,8144,2544,2500:00:00
2000-04-2544,75226.40044,9444,5644,9400:00:00
2000-04-2645,13623.20045,1344,7544,9400:00:00
2000-04-2745,25220.60045,5044,7544,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters