|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 29,50 | 1.911.100 | 29,54 | 29,27 | 29,27 | 00:00:00 | | 2004-02-26 | 29,72 | 1.716.600 | 29,79 | 29,60 | 29,65 | 00:00:00 | | 2004-02-27 | 29,75 | 940.300 | 29,87 | 29,67 | 29,79 | 00:00:00 | | 2004-03-01 | 30,19 | 1.791.600 | 30,25 | 29,86 | 29,90 | 00:00:00 | | 2004-03-02 | 30,52 | 1.067.900 | 30,52 | 30,15 | 30,20 | 00:00:00 | | 2004-03-03 | 30,84 | 1.883.200 | 31,07 | 30,36 | 30,50 | 00:00:00 | | 2004-03-04 | 30,60 | 1.123.400 | 30,80 | 30,48 | 30,80 | 00:00:00 | | 2004-03-05 | 30,72 | 1.173.100 | 30,87 | 30,50 | 30,50 | 00:00:00 | | 2004-03-08 | 30,74 | 940.300 | 30,85 | 30,51 | 30,72 | 00:00:00 | | 2004-03-09 | 30,84 | 880.700 | 30,84 | 30,67 | 30,73 | 00:00:00 | | 2004-03-10 | 30,46 | 1.713.200 | 31,10 | 30,40 | 30,78 | 00:00:00 | | 2004-03-11 | 29,62 | 1.048.700 | 30,46 | 29,60 | 30,46 | 00:00:00 | | 2004-03-12 | 29,85 | 749.000 | 29,94 | 29,66 | 29,75 | 00:00:00 | | 2004-03-15 | 29,84 | 660.600 | 30,05 | 29,55 | 29,86 | 00:00:00 | | 2004-03-16 | 29,99 | 921.300 | 30,07 | 29,79 | 29,90 | 00:00:00 | | 2004-03-17 | 30,32 | 1.894.500 | 30,32 | 29,56 | 29,65 | 00:00:00 | | 2004-03-18 | 30,03 | 1.326.400 | 30,30 | 29,96 | 30,30 | 00:00:00 | | 2004-03-19 | 30,19 | 987.000 | 30,38 | 30,00 | 30,02 | 00:00:00 | | 2004-03-22 | 30,00 | 1.096.700 | 30,09 | 29,70 | 29,75 | 00:00:00 | | 2004-03-23 | 30,05 | 866.100 | 30,10 | 29,85 | 30,02 | 00:00:00 | | 2004-03-24 | 29,74 | 1.066.000 | 30,19 | 29,65 | 30,02 | 00:00:00 | | 2004-03-25 | 29,92 | 1.066.600 | 29,96 | 29,81 | 29,85 | 00:00:00 | | 2004-03-26 | 29,25 | 1.040.000 | 29,99 | 29,25 | 29,99 | 00:00:00 | | 2004-03-29 | 29,50 | 766.400 | 29,64 | 29,05 | 29,30 | 00:00:00 | | 2004-03-30 | 29,61 | 717.100 | 29,61 | 29,36 | 29,55 | 00:00:00 | | 2004-03-31 | 29,85 | 1.017.300 | 29,85 | 29,39 | 29,60 | 00:00:00 | | 2004-04-01 | 30,21 | 1.273.200 | 30,21 | 29,87 | 29,99 | 00:00:00 | | 2004-04-02 | 30,87 | 2.173.900 | 31,11 | 30,24 | 30,46 | 00:00:00 | | 2004-04-05 | 29,53 | 2.992.600 | 30,86 | 29,53 | 30,85 | 00:00:00 | | 2004-04-06 | 28,96 | 2.301.400 | 29,60 | 28,75 | 29,50 | 00:00:00 | | 2004-04-07 | 29,03 | 2.749.900 | 29,70 | 28,55 | 28,91 | 00:00:00 | | 2004-04-08 | 28,65 | 1.059.300 | 29,24 | 28,61 | 29,04 | 00:00:00 | | 2004-04-12 | 27,76 | 2.326.000 | 28,64 | 26,65 | 28,63 | 00:00:00 | | 2004-04-13 | 27,51 | 2.072.900 | 28,39 | 26,84 | 27,95 | 00:00:00 | | 2004-04-14 | 27,42 | 1.852.300 | 28,11 | 27,00 | 27,25 | 00:00:00 | | 2004-04-15 | 28,04 | 1.154.300 | 28,04 | 27,30 | 27,35 | 00:00:00 | | 2004-04-16 | 28,00 | 1.205.300 | 28,28 | 27,85 | 28,04 | 00:00:00 | | 2004-04-19 | 28,12 | 934.800 | 28,27 | 27,35 | 27,65 | 00:00:00 | | 2004-04-20 | 27,29 | 1.194.500 | 28,20 | 27,29 | 28,20 | 00:00:00 | | 2004-04-21 | 27,45 | 1.002.500 | 27,69 | 27,01 | 27,15 | 00:00:00 | | 2004-04-22 | 27,72 | 1.191.900 | 28,21 | 27,03 | 27,30 | 00:00:00 | | 2004-04-23 | 27,45 | 937.100 | 27,77 | 27,25 | 27,75 | 00:00:00 | | 2004-04-26 | 27,96 | 888.100 | 28,17 | 27,44 | 27,44 | 00:00:00 | | 2004-04-27 | 28,24 | 1.127.100 | 28,40 | 27,89 | 27,89 | 00:00:00 | | 2004-04-28 | 28,05 | 1.054.900 | 28,44 | 27,89 | 28,25 | 00:00:00 | | 2004-04-29 | 27,73 | 1.026.700 | 28,42 | 27,28 | 28,00 | 00:00:00 | | 2004-04-30 | 27,46 | 1.198.600 | 28,21 | 27,44 | 27,98 | 00:00:00 | | 2004-05-03 | 28,00 | 1.517.500 | 28,02 | 27,26 | 27,50 | 00:00:00 | | 2004-05-04 | 28,56 | 1.508.900 | 28,89 | 27,91 | 27,97 | 00:00:00 | | 2004-05-05 | 28,52 | 1.579.100 | 28,95 | 28,46 | 28,46 | 00:00:00 | | 2004-05-06 | 28,15 | 1.227.600 | 28,37 | 27,89 | 28,30 | 00:00:00 | | 2004-05-07 | 27,35 | 2.460.300 | 28,11 | 27,34 | 28,00 | 00:00:00 | | 2004-05-10 | 27,34 | 1.538.400 | 27,65 | 26,68 | 27,25 | 00:00:00 | | 2004-05-11 | 27,44 | 948.900 | 27,77 | 27,17 | 27,28 | 00:00:00 | | 2004-05-12 | 27,45 | 986.000 | 27,51 | 26,92 | 27,26 | 00:00:00 | | 2004-05-13 | 27,40 | 1.138.000 | 27,59 | 27,07 | 27,35 | 00:00:00 | | 2004-05-14 | 27,47 | 1.168.600 | 27,82 | 27,22 | 27,40 | 00:00:00 | | 2004-05-17 | 27,59 | 1.460.800 | 27,72 | 27,02 | 27,22 | 00:00:00 | | 2004-05-18 | 27,93 | 1.187.300 | 27,93 | 27,49 | 27,60 | 00:00:00 | | 2004-05-19 | 27,29 | 1.457.000 | 28,35 | 27,15 | 27,90 | 00:00:00 | | 2004-05-20 | 27,75 | 1.630.900 | 28,05 | 27,38 | 27,62 | 00:00:00 | | 2004-05-21 | 27,88 | 1.034.400 | 28,25 | 27,76 | 28,05 | 00:00:00 | | 2004-05-24 | 28,12 | 848.600 | 28,31 | 27,95 | 28,06 | 00:00:00 | | 2004-05-25 | 28,77 | 1.047.700 | 28,77 | 28,00 | 28,00 | 00:00:00 | | 2004-05-26 | 29,05 | 1.036.100 | 29,10 | 28,48 | 28,77 | 00:00:00 | | 2004-05-27 | 29,20 | 986.000 | 29,70 | 28,92 | 29,10 | 00:00:00 | | 2004-05-28 | 29,44 | 1.067.400 | 29,62 | 29,13 | 29,15 | 00:00:00 | | 2004-06-01 | 29,20 | 1.054.500 | 29,52 | 28,73 | 29,46 | 00:00:00 | | 2004-06-02 | 29,67 | 952.100 | 29,67 | 29,08 | 29,15 | 00:00:00 | | 2004-06-03 | 29,24 | 881.300 | 29,77 | 29,13 | 29,42 | 00:00:00 | | 2004-06-04 | 29,40 | 797.800 | 29,78 | 29,24 | 29,45 | 00:00:00 | | 2004-06-07 | 29,51 | 558.200 | 29,62 | 29,33 | 29,40 | 00:00:00 | | 2004-06-08 | 29,61 | 767.400 | 29,65 | 29,21 | 29,61 | 00:00:00 | | 2004-06-09 | 29,67 | 1.002.000 | 29,99 | 29,51 | 29,56 | 00:00:00 | | 2004-06-10 | 29,49 | 530.700 | 29,73 | 29,43 | 29,64 | 00:00:00 | | 2004-06-14 | 28,96 | 1.409.500 | 29,14 | 28,86 | 29,10 | 00:00:00 | | 2004-06-15 | 29,41 | 1.249.700 | 29,45 | 29,05 | 29,05 | 00:00:00 | | 2004-06-16 | 29,13 | 711.100 | 29,20 | 28,75 | 28,90 | 00:00:00 | | 2004-06-17 | 28,90 | 1.378.600 | 29,12 | 28,66 | 29,00 | 00:00:00 | | 2004-06-18 | 28,77 | 1.059.100 | 28,97 | 28,62 | 28,62 | 00:00:00 | | 2004-06-21 | 29,27 | 973.700 | 29,37 | 28,77 | 28,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
