|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 29,02 | 519.900 | 29,05 | 28,51 | 28,65 | 00:00:00 | | 2003-10-30 | 29,38 | 517.300 | 29,38 | 29,04 | 29,04 | 00:00:00 | | 2003-10-31 | 29,25 | 578.000 | 29,62 | 29,07 | 29,38 | 00:00:00 | | 2003-11-03 | 29,58 | 727.200 | 29,62 | 29,25 | 29,25 | 00:00:00 | | 2003-11-04 | 29,16 | 1.179.100 | 29,70 | 28,85 | 29,58 | 00:00:00 | | 2003-11-05 | 28,73 | 1.063.700 | 29,16 | 28,30 | 29,16 | 00:00:00 | | 2003-11-06 | 28,95 | 926.500 | 29,03 | 28,47 | 28,73 | 00:00:00 | | 2003-11-07 | 28,95 | 717.400 | 29,27 | 28,65 | 28,90 | 00:00:00 | | 2003-11-10 | 28,80 | 759.000 | 28,98 | 28,68 | 28,90 | 00:00:00 | | 2003-11-11 | 28,60 | 471.800 | 28,85 | 28,50 | 28,78 | 00:00:00 | | 2003-11-12 | 28,93 | 797.600 | 28,93 | 28,54 | 28,70 | 00:00:00 | | 2003-11-13 | 28,85 | 405.300 | 28,94 | 28,69 | 28,93 | 00:00:00 | | 2003-11-14 | 29,11 | 443.500 | 29,25 | 28,77 | 28,77 | 00:00:00 | | 2003-11-17 | 28,95 | 708.400 | 29,11 | 28,85 | 29,11 | 00:00:00 | | 2003-11-18 | 29,12 | 824.700 | 29,20 | 28,91 | 29,10 | 00:00:00 | | 2003-11-19 | 29,01 | 1.025.100 | 29,22 | 28,99 | 29,15 | 00:00:00 | | 2003-11-20 | 28,71 | 773.000 | 29,02 | 28,50 | 29,01 | 00:00:00 | | 2003-11-21 | 28,61 | 1.345.100 | 29,01 | 28,54 | 29,00 | 00:00:00 | | 2003-11-24 | 28,83 | 715.100 | 28,88 | 28,57 | 28,75 | 00:00:00 | | 2003-11-25 | 29,37 | 1.353.000 | 29,46 | 28,99 | 29,00 | 00:00:00 | | 2003-11-26 | 29,50 | 603.500 | 29,64 | 29,27 | 29,62 | 00:00:00 | | 2003-11-28 | 29,36 | 172.100 | 29,65 | 29,36 | 29,58 | 00:00:00 | | 2003-12-01 | 29,60 | 811.000 | 29,67 | 29,45 | 29,45 | 00:00:00 | | 2003-12-02 | 29,69 | 1.210.300 | 29,80 | 29,50 | 29,65 | 00:00:00 | | 2003-12-03 | 29,54 | 647.900 | 29,80 | 29,52 | 29,70 | 00:00:00 | | 2003-12-04 | 29,30 | 890.100 | 29,60 | 29,22 | 29,60 | 00:00:00 | | 2003-12-05 | 29,24 | 996.000 | 29,36 | 29,20 | 29,30 | 00:00:00 | | 2003-12-08 | 29,26 | 599.700 | 29,33 | 29,22 | 29,25 | 00:00:00 | | 2003-12-09 | 29,42 | 640.300 | 29,56 | 29,27 | 29,33 | 00:00:00 | | 2003-12-10 | 29,32 | 542.100 | 29,53 | 29,30 | 29,48 | 00:00:00 | | 2003-12-11 | 29,55 | 1.158.000 | 29,62 | 29,33 | 29,33 | 00:00:00 | | 2003-12-12 | 29,80 | 1.086.200 | 29,88 | 29,59 | 29,65 | 00:00:00 | | 2003-12-15 | 29,60 | 852.200 | 30,00 | 29,60 | 30,00 | 00:00:00 | | 2003-12-16 | 29,95 | 1.698.100 | 29,98 | 29,56 | 29,72 | 00:00:00 | | 2003-12-17 | 29,50 | 922.000 | 29,60 | 29,36 | 29,52 | 00:00:00 | | 2003-12-18 | 29,44 | 767.600 | 29,65 | 29,34 | 29,48 | 00:00:00 | | 2003-12-19 | 29,37 | 948.300 | 29,46 | 29,32 | 29,34 | 00:00:00 | | 2003-12-22 | 29,35 | 752.300 | 29,44 | 29,26 | 29,37 | 00:00:00 | | 2003-12-23 | 29,32 | 672.400 | 29,50 | 29,25 | 29,28 | 00:00:00 | | 2003-12-24 | 29,48 | 548.100 | 29,52 | 29,31 | 29,31 | 00:00:00 | | 2003-12-26 | 29,40 | 218.700 | 29,61 | 29,32 | 29,51 | 00:00:00 | | 2003-12-29 | 29,60 | 677.000 | 29,70 | 29,26 | 29,56 | 00:00:00 | | 2003-12-30 | 29,65 | 875.600 | 29,85 | 29,54 | 29,60 | 00:00:00 | | 2003-12-31 | 29,51 | 1.024.800 | 29,88 | 29,49 | 29,68 | 00:00:00 | | 2004-01-02 | 29,53 | 1.085.400 | 29,68 | 29,34 | 29,51 | 00:00:00 | | 2004-01-05 | 29,52 | 1.327.700 | 29,90 | 29,40 | 29,70 | 00:00:00 | | 2004-01-06 | 29,63 | 782.600 | 29,68 | 29,39 | 29,52 | 00:00:00 | | 2004-01-07 | 29,40 | 1.089.600 | 29,75 | 29,31 | 29,72 | 00:00:00 | | 2004-01-08 | 29,49 | 2.202.800 | 29,53 | 29,22 | 29,48 | 00:00:00 | | 2004-01-09 | 29,40 | 1.585.200 | 29,51 | 29,30 | 29,51 | 00:00:00 | | 2004-01-12 | 29,25 | 811.500 | 29,48 | 29,15 | 29,40 | 00:00:00 | | 2004-01-13 | 28,93 | 1.672.900 | 29,50 | 28,75 | 29,40 | 00:00:00 | | 2004-01-14 | 29,07 | 912.300 | 29,10 | 28,83 | 28,83 | 00:00:00 | | 2004-01-15 | 29,15 | 686.400 | 29,18 | 28,84 | 29,13 | 00:00:00 | | 2004-01-16 | 28,76 | 671.300 | 29,30 | 28,76 | 29,30 | 00:00:00 | | 2004-01-20 | 28,49 | 898.300 | 28,91 | 28,45 | 28,75 | 00:00:00 | | 2004-01-21 | 28,45 | 750.900 | 28,50 | 28,35 | 28,37 | 00:00:00 | | 2004-01-22 | 28,44 | 1.346.300 | 29,24 | 28,31 | 28,45 | 00:00:00 | | 2004-01-23 | 28,98 | 894.200 | 28,99 | 28,71 | 28,97 | 00:00:00 | | 2004-01-26 | 29,07 | 859.300 | 29,09 | 28,78 | 28,98 | 00:00:00 | | 2004-01-27 | 29,25 | 1.010.800 | 29,37 | 29,10 | 29,15 | 00:00:00 | | 2004-01-28 | 29,33 | 1.141.000 | 29,60 | 29,20 | 29,25 | 00:00:00 | | 2004-01-29 | 29,55 | 802.800 | 29,62 | 29,20 | 29,33 | 00:00:00 | | 2004-01-30 | 29,10 | 1.325.900 | 29,55 | 29,02 | 29,55 | 00:00:00 | | 2004-02-02 | 29,35 | 911.500 | 29,44 | 29,12 | 29,20 | 00:00:00 | | 2004-02-03 | 29,09 | 965.200 | 29,66 | 29,05 | 29,38 | 00:00:00 | | 2004-02-04 | 28,44 | 901.200 | 29,09 | 28,40 | 29,09 | 00:00:00 | | 2004-02-05 | 28,80 | 892.200 | 28,95 | 28,44 | 28,44 | 00:00:00 | | 2004-02-06 | 29,34 | 920.400 | 29,40 | 28,65 | 28,86 | 00:00:00 | | 2004-02-09 | 29,26 | 1.393.200 | 29,28 | 28,90 | 29,25 | 00:00:00 | | 2004-02-10 | 29,55 | 998.600 | 29,62 | 29,24 | 29,26 | 00:00:00 | | 2004-02-11 | 29,70 | 1.579.800 | 29,74 | 29,37 | 29,54 | 00:00:00 | | 2004-02-12 | 29,41 | 735.100 | 29,70 | 29,32 | 29,70 | 00:00:00 | | 2004-02-13 | 28,97 | 1.155.100 | 29,49 | 28,87 | 29,41 | 00:00:00 | | 2004-02-17 | 29,17 | 630.700 | 29,35 | 29,03 | 29,17 | 00:00:00 | | 2004-02-18 | 29,15 | 694.400 | 29,44 | 29,10 | 29,37 | 00:00:00 | | 2004-02-19 | 29,30 | 934.900 | 29,34 | 29,00 | 29,31 | 00:00:00 | | 2004-02-20 | 29,23 | 990.000 | 29,49 | 29,10 | 29,49 | 00:00:00 | | 2004-02-23 | 29,29 | 633.200 | 29,50 | 29,15 | 29,31 | 00:00:00 | | 2004-02-24 | 29,29 | 1.235.200 | 29,31 | 28,92 | 28,95 | 00:00:00 | | 2004-02-25 | 29,50 | 1.911.100 | 29,54 | 29,27 | 29,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
