|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 29,27 | 973.700 | 29,37 | 28,77 | 28,81 | 00:00:00 | | 2004-06-22 | 29,42 | 701.500 | 29,46 | 29,16 | 29,37 | 00:00:00 | | 2004-06-23 | 29,66 | 733.200 | 29,66 | 29,30 | 29,30 | 00:00:00 | | 2004-06-24 | 29,75 | 881.800 | 29,85 | 29,50 | 29,50 | 00:00:00 | | 2004-06-25 | 30,00 | 896.200 | 30,02 | 29,71 | 29,80 | 00:00:00 | | 2004-06-28 | 30,06 | 814.500 | 30,33 | 29,88 | 30,23 | 00:00:00 | | 2004-06-29 | 29,42 | 1.066.600 | 29,97 | 29,41 | 29,96 | 00:00:00 | | 2004-06-30 | 29,73 | 1.107.500 | 29,92 | 29,37 | 29,41 | 00:00:00 | | 2004-07-01 | 29,80 | 793.500 | 29,95 | 29,50 | 29,74 | 00:00:00 | | 2004-07-02 | 30,25 | 952.400 | 30,49 | 29,89 | 29,89 | 00:00:00 | | 2004-07-06 | 30,35 | 657.000 | 30,50 | 29,77 | 30,35 | 00:00:00 | | 2004-07-07 | 30,42 | 863.000 | 30,49 | 30,18 | 30,30 | 00:00:00 | | 2004-07-08 | 29,87 | 959.900 | 30,64 | 29,87 | 30,42 | 00:00:00 | | 2004-07-09 | 30,06 | 726.200 | 30,20 | 29,65 | 30,12 | 00:00:00 | | 2004-07-12 | 30,25 | 428.800 | 30,28 | 29,91 | 30,12 | 00:00:00 | | 2004-07-13 | 30,05 | 617.400 | 30,25 | 29,93 | 30,25 | 00:00:00 | | 2004-07-14 | 30,22 | 616.000 | 30,22 | 30,00 | 30,05 | 00:00:00 | | 2004-07-15 | 30,53 | 1.310.000 | 30,54 | 30,19 | 30,22 | 00:00:00 | | 2004-07-16 | 30,47 | 639.200 | 30,95 | 30,43 | 30,95 | 00:00:00 | | 2004-07-19 | 30,61 | 688.500 | 30,78 | 30,35 | 30,52 | 00:00:00 | | 2004-07-20 | 30,56 | 1.461.600 | 30,70 | 30,49 | 30,70 | 00:00:00 | | 2004-07-21 | 30,30 | 584.100 | 30,82 | 30,23 | 30,65 | 00:00:00 | | 2004-07-22 | 29,69 | 964.000 | 30,25 | 29,67 | 30,20 | 00:00:00 | | 2004-07-23 | 29,35 | 709.000 | 29,75 | 29,35 | 29,62 | 00:00:00 | | 2004-07-26 | 29,17 | 523.700 | 29,35 | 29,05 | 29,30 | 00:00:00 | | 2004-07-27 | 29,08 | 488.600 | 29,55 | 28,97 | 29,17 | 00:00:00 | | 2004-07-28 | 29,45 | 749.600 | 29,66 | 28,74 | 29,08 | 00:00:00 | | 2004-07-29 | 29,36 | 480.700 | 30,00 | 29,33 | 29,45 | 00:00:00 | | 2004-07-30 | 29,55 | 997.200 | 29,79 | 29,45 | 29,45 | 00:00:00 | | 2004-08-02 | 29,93 | 946.100 | 29,93 | 29,24 | 29,57 | 00:00:00 | | 2004-08-03 | 29,82 | 1.016.700 | 30,09 | 29,68 | 29,89 | 00:00:00 | | 2004-08-04 | 30,74 | 1.238.900 | 30,80 | 29,64 | 29,98 | 00:00:00 | | 2004-08-05 | 30,66 | 1.022.900 | 30,92 | 30,49 | 30,74 | 00:00:00 | | 2004-08-06 | 30,30 | 1.015.100 | 31,08 | 30,17 | 30,49 | 00:00:00 | | 2004-08-09 | 30,32 | 697.100 | 30,57 | 30,20 | 30,40 | 00:00:00 | | 2004-08-10 | 30,28 | 1.323.500 | 30,64 | 30,25 | 30,50 | 00:00:00 | | 2004-08-11 | 30,30 | 1.410.600 | 30,39 | 30,25 | 30,30 | 00:00:00 | | 2004-08-12 | 30,04 | 767.800 | 30,30 | 29,98 | 30,30 | 00:00:00 | | 2004-08-13 | 30,00 | 764.600 | 30,12 | 29,95 | 29,95 | 00:00:00 | | 2004-08-16 | 30,30 | 1.073.500 | 30,48 | 29,97 | 30,05 | 00:00:00 | | 2004-08-17 | 30,45 | 1.316.300 | 30,59 | 30,15 | 30,40 | 00:00:00 | | 2004-08-18 | 31,01 | 1.113.200 | 31,04 | 30,48 | 30,50 | 00:00:00 | | 2004-08-19 | 30,44 | 1.069.400 | 30,93 | 30,40 | 30,85 | 00:00:00 | | 2004-08-20 | 31,14 | 1.130.400 | 31,16 | 30,65 | 30,69 | 00:00:00 | | 2004-08-23 | 31,13 | 885.000 | 31,30 | 31,00 | 31,14 | 00:00:00 | | 2004-08-24 | 32,17 | 1.851.600 | 32,19 | 31,29 | 31,38 | 00:00:00 | | 2004-08-25 | 32,07 | 1.465.300 | 32,42 | 31,93 | 32,16 | 00:00:00 | | 2004-08-26 | 32,30 | 803.100 | 32,35 | 32,00 | 32,07 | 00:00:00 | | 2004-08-27 | 32,27 | 544.000 | 32,40 | 32,17 | 32,35 | 00:00:00 | | 2004-08-30 | 32,32 | 862.700 | 32,43 | 32,04 | 32,22 | 00:00:00 | | 2004-08-31 | 32,39 | 1.178.000 | 32,66 | 32,25 | 32,32 | 00:00:00 | | 2004-09-01 | 32,29 | 1.200.300 | 32,78 | 32,10 | 32,55 | 00:00:00 | | 2004-09-02 | 32,36 | 837.000 | 32,39 | 32,10 | 32,29 | 00:00:00 | | 2004-09-03 | 32,63 | 615.800 | 32,67 | 32,21 | 32,35 | 00:00:00 | | 2004-09-07 | 33,14 | 1.129.400 | 33,14 | 32,66 | 32,88 | 00:00:00 | | 2004-09-08 | 32,94 | 1.079.300 | 33,21 | 32,83 | 33,00 | 00:00:00 | | 2004-09-09 | 32,17 | 1.141.800 | 32,94 | 32,15 | 32,94 | 00:00:00 | | 2004-09-10 | 32,11 | 963.400 | 32,16 | 31,64 | 32,01 | 00:00:00 | | 2004-09-13 | 31,89 | 1.319.600 | 31,89 | 31,64 | 31,75 | 00:00:00 | | 2004-09-14 | 31,28 | 1.463.500 | 31,94 | 31,20 | 31,91 | 00:00:00 | | 2004-09-15 | 31,18 | 1.292.300 | 31,36 | 30,79 | 31,00 | 00:00:00 | | 2004-09-16 | 31,45 | 1.007.800 | 31,46 | 31,12 | 31,18 | 00:00:00 | | 2004-09-17 | 31,27 | 1.173.400 | 31,68 | 31,17 | 31,65 | 00:00:00 | | 2004-09-20 | 30,92 | 666.200 | 31,28 | 30,92 | 31,28 | 00:00:00 | | 2004-09-21 | 31,08 | 609.600 | 31,27 | 30,83 | 31,00 | 00:00:00 | | 2004-09-22 | 30,65 | 686.300 | 31,06 | 30,64 | 30,95 | 00:00:00 | | 2004-09-23 | 30,33 | 914.400 | 30,74 | 30,32 | 30,60 | 00:00:00 | | 2004-09-24 | 30,42 | 717.400 | 30,54 | 30,31 | 30,40 | 00:00:00 | | 2004-09-27 | 30,48 | 629.900 | 30,77 | 30,30 | 30,55 | 00:00:00 | | 2004-09-28 | 30,68 | 730.000 | 30,68 | 30,37 | 30,48 | 00:00:00 | | 2004-09-29 | 30,68 | 876.700 | 30,69 | 30,35 | 30,60 | 00:00:00 | | 2004-09-30 | 31,00 | 1.108.000 | 31,20 | 30,64 | 30,75 | 00:00:00 | | 2004-10-01 | 31,76 | 1.176.900 | 31,93 | 30,86 | 31,00 | 00:00:00 | | 2004-10-04 | 31,90 | 723.800 | 32,10 | 31,76 | 31,77 | 00:00:00 | | 2004-10-05 | 32,02 | 1.380.800 | 32,19 | 31,85 | 31,95 | 00:00:00 | | 2004-10-06 | 32,15 | 535.700 | 32,15 | 32,00 | 32,03 | 00:00:00 | | 2004-10-07 | 31,86 | 665.900 | 32,20 | 31,82 | 32,14 | 00:00:00 | | 2004-10-08 | 32,12 | 801.700 | 32,14 | 31,87 | 31,96 | 00:00:00 | | 2004-10-11 | 32,07 | 452.900 | 32,34 | 31,99 | 32,22 | 00:00:00 | | 2004-10-12 | 32,44 | 594.800 | 32,44 | 32,00 | 32,00 | 00:00:00 | | 2004-10-13 | 32,28 | 904.600 | 32,48 | 32,25 | 32,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
