Bolsa ES - Histórico de Cotizaciones de Equity Residentia [EQR]

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 2024-04-24
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-10-13	32,28	904.600	32,48	32,25	32,34	00:00:00
2004-10-14	32,68	771.700	32,68	32,29	32,43	00:00:00
2004-10-15	33,17	1.100.500	33,25	32,70	32,93	00:00:00
2004-10-18	33,38	901.800	33,56	33,07	33,12	00:00:00
2004-10-19	32,99	1.265.700	33,94	32,95	33,39	00:00:00
2004-10-20	32,88	1.185.000	33,00	32,22	32,90	00:00:00
2004-10-21	33,70	1.247.600	33,70	32,79	32,98	00:00:00
2004-10-22	33,54	815.300	34,02	33,48	33,74	00:00:00
2004-10-25	32,96	720.700	33,46	32,92	33,45	00:00:00
2004-10-26	33,51	870.700	33,51	32,91	32,99	00:00:00
2004-10-27	33,79	710.700	33,79	33,36	33,41	00:00:00
2004-10-28	33,60	907.600	33,77	33,40	33,60	00:00:00
2004-10-29	33,35	1.059.300	33,75	33,25	33,65	00:00:00
2004-11-01	33,75	1.057.200	33,86	33,51	33,55	00:00:00
2004-11-02	32,97	1.476.400	33,80	32,90	33,75	00:00:00
2004-11-03	33,13	1.243.800	33,63	32,58	33,63	00:00:00
2004-11-04	33,50	1.218.100	33,50	33,14	33,32	00:00:00
2004-11-05	33,00	1.643.600	33,49	32,36	33,49	00:00:00
2004-11-08	33,46	1.078.500	33,60	33,00	33,10	00:00:00
2004-11-09	33,24	1.104.200	33,57	33,06	33,55	00:00:00
2004-11-10	33,50	632.600	33,65	33,09	33,20	00:00:00
2004-11-11	33,94	625.100	34,00	33,54	33,60	00:00:00
2004-11-12	34,73	1.151.200	34,83	33,74	33,84	00:00:00
2004-11-15	34,88	1.469.800	35,35	34,65	34,72	00:00:00
2004-11-16	34,60	1.277.400	35,09	34,50	34,88	00:00:00
2004-11-17	33,57	1.165.900	35,05	33,45	34,60	00:00:00
2004-11-18	33,57	1.167.600	34,06	33,05	33,76	00:00:00
2004-11-19	33,11	818.300	33,75	33,11	33,70	00:00:00
2004-11-22	33,26	803.500	33,38	32,90	32,92	00:00:00
2004-11-23	33,37	1.095.300	33,38	32,91	33,27	00:00:00
2004-11-24	34,19	1.412.800	34,25	33,43	33,47	00:00:00
2004-11-26	33,89	548.500	34,33	33,84	34,29	00:00:00
2004-11-29	33,76	950.300	34,15	33,51	33,95	00:00:00
2004-11-30	33,71	1.084.500	33,95	33,50	33,95	00:00:00
2004-12-01	34,38	1.084.100	34,50	33,68	33,81	00:00:00
2004-12-02	34,15	1.309.600	34,40	33,84	34,38	00:00:00
2004-12-03	34,78	1.277.300	34,78	34,15	34,15	00:00:00
2004-12-06	35,06	1.483.900	35,25	34,58	34,70	00:00:00
2004-12-07	34,62	754.100	35,06	34,55	35,06	00:00:00
2004-12-08	34,98	1.093.100	34,99	34,48	34,62	00:00:00
2004-12-09	35,52	1.177.400	35,57	34,72	34,90	00:00:00
2004-12-10	35,88	1.166.600	36,16	35,28	36,16	00:00:00
2004-12-13	35,90	787.100	36,11	35,74	35,98	00:00:00
2004-12-14	36,02	1.409.000	36,17	35,80	36,00	00:00:00
2004-12-15	35,75	887.900	35,98	35,39	35,65	00:00:00
2004-12-16	35,36	993.700	35,96	35,27	35,75	00:00:00
2004-12-17	35,75	1.585.300	35,75	34,95	35,37	00:00:00
2004-12-20	35,65	859.200	35,77	35,18	35,75	00:00:00
2004-12-21	36,20	1.207.500	36,25	35,48	35,60	00:00:00
2004-12-22	36,40	877.000	36,48	36,12	36,23	00:00:00
2004-12-23	36,00	826.600	36,49	35,96	36,40	00:00:00
2004-12-27	36,10	645.100	36,14	35,65	36,01	00:00:00
2004-12-28	36,11	803.800	36,32	35,96	36,04	00:00:00
2004-12-29	36,45	546.300	36,49	36,04	36,12	00:00:00
2004-12-30	36,57	483.400	36,63	36,33	36,55	00:00:00
2004-12-31	36,18	1.433.700	36,75	36,16	36,61	00:00:00
2005-01-03	35,45	1.549.200	36,37	35,30	36,02	00:00:00
2005-01-04	35,23	1.101.700	35,94	35,19	35,60	00:00:00
2005-01-05	34,10	2.217.500	35,30	33,69	35,22	00:00:00
2005-01-06	34,10	1.489.900	34,59	33,95	34,15	00:00:00
2005-01-07	33,95	1.199.000	34,32	33,85	34,20	00:00:00
2005-01-10	33,75	928.500	34,18	33,74	34,05	00:00:00
2005-01-11	33,36	1.106.100	33,88	33,34	33,70	00:00:00
2005-01-12	33,33	1.091.000	33,44	32,69	33,31	00:00:00
2005-01-13	33,63	1.513.000	34,08	33,33	33,33	00:00:00
2005-01-14	33,84	1.020.300	34,19	33,64	33,80	00:00:00
2005-01-18	34,20	785.600	34,20	33,57	33,85	00:00:00
2005-01-19	34,22	1.205.500	34,65	34,01	34,22	00:00:00
2005-01-20	33,90	950.700	34,33	33,76	34,22	00:00:00
2005-01-21	33,71	757.300	34,06	33,62	33,81	00:00:00
2005-01-24	33,30	971.300	34,00	33,21	33,78	00:00:00
2005-01-25	32,61	1.465.200	33,51	32,57	33,31	00:00:00
2005-01-26	32,48	1.403.600	32,91	32,35	32,60	00:00:00
2005-01-27	31,97	2.143.900	32,31	31,84	32,18	00:00:00
2005-01-28	31,83	2.190.700	32,11	31,72	31,82	00:00:00
2005-01-31	31,54	2.048.100	32,12	31,06	31,83	00:00:00
2005-02-01	32,06	1.425.700	32,20	31,44	31,56	00:00:00
2005-02-02	32,00	1.658.600	32,32	31,61	31,85	00:00:00
2005-02-03	31,76	1.036.000	32,43	31,75	31,80	00:00:00
2005-02-04	32,21	2.393.200	32,28	31,24	32,05	00:00:00
2005-02-07	32,21	1.020.500	32,70	32,00	32,11	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>