|
 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 | | 2003-03-13 | 24,23 | 1.067.400 | 24,34 | 24,03 | 24,03 | 00:00:00 | | 2003-03-14 | 24,05 | 1.004.400 | 24,32 | 24,00 | 24,20 | 00:00:00 | | 2003-03-17 | 24,79 | 2.276.000 | 24,80 | 24,13 | 24,13 | 00:00:00 | | 2003-03-18 | 24,45 | 2.292.000 | 24,59 | 24,28 | 24,35 | 00:00:00 | | 2003-03-19 | 24,90 | 966.400 | 24,90 | 24,42 | 24,60 | 00:00:00 | | 2003-03-20 | 25,15 | 1.233.300 | 25,15 | 24,55 | 24,70 | 00:00:00 | | 2003-03-21 | 25,25 | 1.060.500 | 25,39 | 25,00 | 25,15 | 00:00:00 | | 2003-03-24 | 24,24 | 1.016.000 | 25,15 | 24,23 | 25,15 | 00:00:00 | | 2003-03-25 | 24,69 | 1.069.700 | 24,71 | 24,28 | 24,29 | 00:00:00 | | 2003-03-26 | 24,83 | 685.600 | 24,83 | 24,51 | 24,69 | 00:00:00 | | 2003-03-27 | 24,58 | 755.500 | 24,81 | 24,40 | 24,75 | 00:00:00 | | 2003-03-28 | 24,33 | 566.400 | 24,71 | 24,31 | 24,60 | 00:00:00 | | 2003-03-31 | 24,07 | 918.800 | 24,32 | 23,97 | 24,25 | 00:00:00 | | 2003-04-01 | 24,65 | 924.100 | 24,76 | 24,05 | 24,10 | 00:00:00 | | 2003-04-02 | 25,02 | 1.186.600 | 25,24 | 24,90 | 24,90 | 00:00:00 | | 2003-04-03 | 25,14 | 691.100 | 25,14 | 24,90 | 25,04 | 00:00:00 | | 2003-04-04 | 25,03 | 1.173.200 | 25,32 | 25,03 | 25,14 | 00:00:00 | | 2003-04-07 | 25,40 | 1.145.600 | 25,53 | 25,29 | 25,48 | 00:00:00 | | 2003-04-08 | 25,39 | 812.600 | 25,58 | 25,30 | 25,57 | 00:00:00 | | 2003-04-09 | 25,37 | 866.600 | 25,60 | 25,22 | 25,34 | 00:00:00 | | 2003-04-10 | 25,01 | 749.700 | 25,37 | 24,98 | 25,37 | 00:00:00 | | 2003-04-11 | 24,88 | 711.700 | 25,41 | 24,80 | 25,10 | 00:00:00 | | 2003-04-14 | 25,20 | 897.100 | 25,20 | 24,90 | 25,10 | 00:00:00 | | 2003-04-15 | 25,39 | 1.253.100 | 25,40 | 25,17 | 25,25 | 00:00:00 | | 2003-04-16 | 25,69 | 981.000 | 25,69 | 25,27 | 25,34 | 00:00:00 | | 2003-04-17 | 26,20 | 1.104.800 | 26,20 | 25,58 | 25,65 | 00:00:00 | | 2003-04-21 | 26,45 | 735.200 | 26,45 | 26,02 | 26,05 | 00:00:00 | | 2003-04-22 | 26,65 | 1.068.700 | 26,71 | 26,26 | 26,35 | 00:00:00 | | 2003-04-23 | 26,74 | 671.900 | 26,75 | 26,30 | 26,50 | 00:00:00 | | 2003-04-24 | 26,51 | 1.301.600 | 26,72 | 26,35 | 26,65 | 00:00:00 | | 2003-04-25 | 26,36 | 710.400 | 26,52 | 26,20 | 26,52 | 00:00:00 | | 2003-04-28 | 26,35 | 1.090.400 | 26,36 | 25,85 | 26,06 | 00:00:00 | | 2003-04-29 | 26,34 | 1.068.500 | 26,51 | 26,17 | 26,25 | 00:00:00 | | 2003-04-30 | 25,91 | 961.800 | 26,40 | 25,85 | 26,20 | 00:00:00 | | 2003-05-01 | 26,20 | 955.000 | 26,30 | 25,51 | 25,85 | 00:00:00 | | 2003-05-02 | 26,54 | 766.000 | 26,64 | 26,10 | 26,14 | 00:00:00 | | 2003-05-05 | 26,77 | 670.300 | 26,80 | 26,35 | 26,50 | 00:00:00 | | 2003-05-06 | 27,24 | 1.257.700 | 27,27 | 26,73 | 26,77 | 00:00:00 | | 2003-05-07 | 26,91 | 1.242.900 | 27,24 | 26,76 | 27,24 | 00:00:00 | | 2003-05-08 | 26,99 | 534.600 | 27,06 | 26,68 | 26,80 | 00:00:00 | | 2003-05-09 | 27,50 | 966.700 | 27,50 | 27,05 | 27,07 | 00:00:00 | | 2003-05-12 | 27,50 | 611.900 | 27,52 | 27,37 | 27,50 | 00:00:00 | | 2003-05-13 | 27,60 | 512.500 | 27,63 | 27,32 | 27,50 | 00:00:00 | | 2003-05-14 | 27,33 | 529.800 | 27,65 | 27,30 | 27,61 | 00:00:00 | | 2003-05-15 | 27,52 | 853.700 | 27,59 | 27,10 | 27,50 | 00:00:00 | | 2003-05-16 | 27,27 | 679.000 | 27,50 | 27,14 | 27,40 | 00:00:00 | | 2003-05-19 | 27,08 | 1.087.000 | 27,57 | 27,07 | 27,28 | 00:00:00 | | 2003-05-20 | 27,36 | 687.400 | 27,54 | 27,15 | 27,15 | 00:00:00 | | 2003-05-21 | 27,32 | 674.700 | 27,40 | 27,13 | 27,36 | 00:00:00 | | 2003-05-22 | 27,50 | 767.100 | 27,51 | 27,18 | 27,38 | 00:00:00 | | 2003-05-23 | 27,57 | 748.500 | 27,66 | 27,32 | 27,50 | 00:00:00 | | 2003-05-27 | 27,52 | 759.600 | 27,66 | 27,30 | 27,40 | 00:00:00 | | 2003-05-28 | 26,80 | 1.021.000 | 27,51 | 26,79 | 27,46 | 00:00:00 | | 2003-05-29 | 25,95 | 2.095.100 | 26,80 | 25,20 | 26,80 | 00:00:00 | | 2003-05-30 | 26,48 | 995.900 | 26,49 | 25,94 | 26,10 | 00:00:00 | | 2003-06-02 | 26,57 | 971.600 | 26,87 | 26,38 | 26,55 | 00:00:00 | | 2003-06-03 | 26,69 | 899.100 | 26,69 | 26,08 | 26,37 | 00:00:00 | | 2003-06-04 | 27,02 | 768.200 | 27,13 | 26,63 | 26,69 | 00:00:00 | | 2003-06-05 | 27,25 | 773.900 | 27,26 | 26,92 | 27,06 | 00:00:00 | | 2003-06-06 | 27,75 | 1.091.000 | 27,95 | 27,25 | 27,28 | 00:00:00 | | 2003-06-09 | 27,50 | 1.358.700 | 27,70 | 27,36 | 27,70 | 00:00:00 | | 2003-06-10 | 27,74 | 826.900 | 27,75 | 27,24 | 27,30 | 00:00:00 | | 2003-06-11 | 27,68 | 740.700 | 27,78 | 27,50 | 27,74 | 00:00:00 | | 2003-06-12 | 27,25 | 715.400 | 27,76 | 27,19 | 27,75 | 00:00:00 | | 2003-06-13 | 26,74 | 751.100 | 27,40 | 26,62 | 27,35 | 00:00:00 | | 2003-06-16 | 27,10 | 1.085.100 | 27,15 | 26,74 | 26,80 | 00:00:00 | | 2003-06-17 | 27,05 | 1.996.600 | 27,24 | 26,94 | 27,15 | 00:00:00 | | 2003-06-18 | 26,10 | 2.456.000 | 26,52 | 26,07 | 26,40 | 00:00:00 | | 2003-06-19 | 26,06 | 972.600 | 26,21 | 25,90 | 26,15 | 00:00:00 | | 2003-06-20 | 26,05 | 1.248.300 | 26,22 | 26,00 | 26,15 | 00:00:00 | | 2003-06-23 | 25,53 | 1.287.000 | 26,01 | 25,48 | 26,00 | 00:00:00 | | 2003-06-24 | 25,75 | 1.299.400 | 25,85 | 25,47 | 25,53 | 00:00:00 | | 2003-06-25 | 25,75 | 1.175.200 | 25,95 | 25,60 | 25,82 | 00:00:00 | | 2003-06-26 | 25,98 | 977.500 | 26,01 | 25,65 | 25,69 | 00:00:00 | | 2003-06-27 | 26,15 | 634.700 | 26,31 | 25,90 | 26,00 | 00:00:00 | | 2003-06-30 | 25,95 | 1.255.100 | 26,26 | 25,78 | 26,15 | 00:00:00 | | 2003-07-01 | 26,24 | 1.050.200 | 26,27 | 25,69 | 25,95 | 00:00:00 | | 2003-07-02 | 26,78 | 639.700 | 26,78 | 26,15 | 26,24 | 00:00:00 | | 2003-07-03 | 26,72 | 473.000 | 26,75 | 26,50 | 26,63 | 00:00:00 | | 2003-07-07 | 27,08 | 751.400 | 27,15 | 26,66 | 26,80 | 00:00:00 | | 2003-07-08 | 27,18 | 650.800 | 27,18 | 26,91 | 27,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
