|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 25,47 | 1.174.200 | 25,47 | 24,74 | 24,80 | 00:00:00 | | 2002-11-15 | 25,27 | 863.400 | 25,60 | 25,19 | 25,47 | 00:00:00 | | 2002-11-18 | 25,17 | 807.300 | 25,42 | 25,10 | 25,27 | 00:00:00 | | 2002-11-19 | 25,03 | 637.600 | 25,31 | 24,97 | 25,14 | 00:00:00 | | 2002-11-20 | 25,00 | 1.128.200 | 25,10 | 24,42 | 25,00 | 00:00:00 | | 2002-11-21 | 25,56 | 1.241.600 | 25,56 | 24,91 | 25,25 | 00:00:00 | | 2002-11-22 | 26,23 | 1.793.700 | 26,23 | 25,25 | 25,35 | 00:00:00 | | 2002-11-25 | 26,09 | 1.395.700 | 26,14 | 25,75 | 26,01 | 00:00:00 | | 2002-11-26 | 25,81 | 1.192.100 | 26,20 | 25,72 | 26,00 | 00:00:00 | | 2002-11-27 | 26,14 | 692.600 | 26,19 | 25,70 | 25,82 | 00:00:00 | | 2002-11-29 | 26,12 | 421.200 | 26,18 | 26,05 | 26,10 | 00:00:00 | | 2002-12-02 | 26,70 | 934.700 | 26,70 | 26,01 | 26,16 | 00:00:00 | | 2002-12-03 | 26,19 | 1.600.900 | 26,56 | 26,16 | 26,55 | 00:00:00 | | 2002-12-04 | 25,98 | 808.600 | 26,32 | 25,88 | 26,10 | 00:00:00 | | 2002-12-05 | 25,66 | 1.162.000 | 25,97 | 25,50 | 25,97 | 00:00:00 | | 2002-12-06 | 25,45 | 1.342.500 | 25,62 | 25,30 | 25,55 | 00:00:00 | | 2002-12-09 | 25,48 | 1.594.200 | 25,59 | 25,18 | 25,20 | 00:00:00 | | 2002-12-10 | 25,05 | 1.957.700 | 25,46 | 24,95 | 25,45 | 00:00:00 | | 2002-12-11 | 25,00 | 1.118.500 | 25,15 | 24,90 | 24,90 | 00:00:00 | | 2002-12-12 | 24,99 | 643.200 | 25,04 | 24,82 | 24,95 | 00:00:00 | | 2002-12-13 | 24,81 | 1.397.300 | 25,21 | 24,71 | 24,96 | 00:00:00 | | 2002-12-16 | 25,13 | 837.400 | 25,13 | 24,63 | 24,90 | 00:00:00 | | 2002-12-17 | 24,75 | 1.939.300 | 25,11 | 24,72 | 25,10 | 00:00:00 | | 2002-12-18 | 24,15 | 2.467.000 | 24,48 | 24,00 | 24,42 | 00:00:00 | | 2002-12-19 | 23,87 | 1.257.100 | 24,15 | 23,77 | 24,00 | 00:00:00 | | 2002-12-20 | 24,03 | 2.769.800 | 24,10 | 23,75 | 23,80 | 00:00:00 | | 2002-12-23 | 24,34 | 1.591.200 | 24,34 | 24,04 | 24,05 | 00:00:00 | | 2002-12-24 | 24,40 | 776.500 | 24,41 | 24,20 | 24,30 | 00:00:00 | | 2002-12-26 | 24,50 | 848.000 | 24,76 | 24,41 | 24,41 | 00:00:00 | | 2002-12-27 | 24,40 | 825.400 | 24,66 | 24,32 | 24,40 | 00:00:00 | | 2002-12-30 | 24,65 | 1.040.400 | 24,70 | 24,40 | 24,40 | 00:00:00 | | 2002-12-31 | 24,58 | 1.090.300 | 24,99 | 24,54 | 24,60 | 00:00:00 | | 2003-01-02 | 25,06 | 840.900 | 25,06 | 24,63 | 24,70 | 00:00:00 | | 2003-01-03 | 25,47 | 898.300 | 25,50 | 24,97 | 25,00 | 00:00:00 | | 2003-01-06 | 25,91 | 1.265.200 | 25,99 | 25,47 | 25,48 | 00:00:00 | | 2003-01-07 | 25,50 | 1.171.400 | 25,75 | 25,33 | 25,66 | 00:00:00 | | 2003-01-08 | 25,41 | 1.106.800 | 25,64 | 25,30 | 25,30 | 00:00:00 | | 2003-01-09 | 25,64 | 1.105.700 | 25,75 | 25,35 | 25,35 | 00:00:00 | | 2003-01-10 | 25,54 | 911.900 | 25,69 | 25,47 | 25,59 | 00:00:00 | | 2003-01-13 | 25,23 | 773.400 | 25,69 | 25,19 | 25,65 | 00:00:00 | | 2003-01-14 | 25,10 | 1.097.000 | 25,25 | 24,96 | 25,22 | 00:00:00 | | 2003-01-15 | 24,90 | 969.100 | 25,10 | 24,81 | 25,05 | 00:00:00 | | 2003-01-16 | 24,54 | 646.000 | 24,97 | 24,54 | 24,90 | 00:00:00 | | 2003-01-17 | 24,08 | 1.289.700 | 24,54 | 24,02 | 24,54 | 00:00:00 | | 2003-01-21 | 23,99 | 1.006.300 | 24,22 | 23,94 | 24,19 | 00:00:00 | | 2003-01-22 | 23,95 | 912.700 | 24,13 | 23,85 | 23,99 | 00:00:00 | | 2003-01-23 | 24,25 | 1.336.400 | 24,42 | 24,13 | 24,15 | 00:00:00 | | 2003-01-24 | 23,74 | 696.200 | 24,23 | 23,70 | 24,19 | 00:00:00 | | 2003-01-27 | 23,76 | 741.400 | 24,05 | 23,67 | 23,74 | 00:00:00 | | 2003-01-28 | 23,66 | 2.030.000 | 24,10 | 23,40 | 23,85 | 00:00:00 | | 2003-01-29 | 24,02 | 1.289.000 | 24,02 | 23,54 | 23,66 | 00:00:00 | | 2003-01-30 | 23,88 | 673.900 | 24,25 | 23,87 | 24,09 | 00:00:00 | | 2003-01-31 | 24,44 | 903.700 | 24,46 | 23,85 | 23,90 | 00:00:00 | | 2003-02-03 | 23,92 | 1.530.700 | 24,31 | 23,91 | 24,30 | 00:00:00 | | 2003-02-04 | 23,88 | 1.271.300 | 23,89 | 23,58 | 23,83 | 00:00:00 | | 2003-02-05 | 23,90 | 922.900 | 24,16 | 23,79 | 24,00 | 00:00:00 | | 2003-02-06 | 23,75 | 805.600 | 23,94 | 23,68 | 23,71 | 00:00:00 | | 2003-02-07 | 23,55 | 549.800 | 23,97 | 23,51 | 23,80 | 00:00:00 | | 2003-02-10 | 23,80 | 572.800 | 23,85 | 23,47 | 23,56 | 00:00:00 | | 2003-02-11 | 23,46 | 813.600 | 23,89 | 23,42 | 23,85 | 00:00:00 | | 2003-02-12 | 23,24 | 535.700 | 23,53 | 23,20 | 23,40 | 00:00:00 | | 2003-02-13 | 23,63 | 916.300 | 23,63 | 23,12 | 23,26 | 00:00:00 | | 2003-02-14 | 23,52 | 609.700 | 23,76 | 23,23 | 23,63 | 00:00:00 | | 2003-02-18 | 23,55 | 587.600 | 23,87 | 23,42 | 23,72 | 00:00:00 | | 2003-02-19 | 23,80 | 524.200 | 23,81 | 23,48 | 23,65 | 00:00:00 | | 2003-02-20 | 23,83 | 422.900 | 23,88 | 23,67 | 23,80 | 00:00:00 | | 2003-02-21 | 24,27 | 953.600 | 24,35 | 23,75 | 23,83 | 00:00:00 | | 2003-02-24 | 24,08 | 720.700 | 24,26 | 23,86 | 24,25 | 00:00:00 | | 2003-02-25 | 24,45 | 636.800 | 24,45 | 24,00 | 24,00 | 00:00:00 | | 2003-02-26 | 24,28 | 679.800 | 24,40 | 24,15 | 24,40 | 00:00:00 | | 2003-02-27 | 24,38 | 743.400 | 24,60 | 24,26 | 24,31 | 00:00:00 | | 2003-02-28 | 24,28 | 584.600 | 24,70 | 24,26 | 24,45 | 00:00:00 | | 2003-03-03 | 24,61 | 805.600 | 24,61 | 24,35 | 24,50 | 00:00:00 | | 2003-03-04 | 24,17 | 801.200 | 24,61 | 24,12 | 24,61 | 00:00:00 | | 2003-03-05 | 24,35 | 1.144.300 | 24,35 | 24,08 | 24,10 | 00:00:00 | | 2003-03-06 | 24,18 | 637.100 | 24,35 | 24,12 | 24,35 | 00:00:00 | | 2003-03-07 | 24,23 | 649.900 | 24,30 | 24,00 | 24,00 | 00:00:00 | | 2003-03-10 | 23,92 | 493.000 | 24,24 | 23,90 | 24,24 | 00:00:00 | | 2003-03-11 | 23,92 | 571.000 | 24,20 | 23,80 | 24,10 | 00:00:00 | | 2003-03-12 | 23,88 | 660.900 | 24,00 | 23,72 | 23,90 | 00:00:00 | | 2003-03-13 | 24,23 | 1.067.400 | 24,34 | 24,03 | 24,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
