|
 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 | | 2005-02-07 | 32,21 | 1.020.500 | 32,70 | 32,00 | 32,11 | 00:00:00 | | 2005-02-08 | 32,32 | 1.053.100 | 32,35 | 32,10 | 32,21 | 00:00:00 | | 2005-02-09 | 32,68 | 1.131.300 | 32,80 | 32,31 | 32,42 | 00:00:00 | | 2005-02-10 | 32,88 | 833.100 | 32,93 | 32,50 | 32,74 | 00:00:00 | | 2005-02-11 | 32,93 | 759.300 | 32,99 | 32,53 | 32,88 | 00:00:00 | | 2005-02-14 | 32,86 | 697.600 | 33,15 | 32,71 | 32,98 | 00:00:00 | | 2005-02-15 | 33,10 | 1.143.800 | 33,31 | 32,86 | 32,96 | 00:00:00 | | 2005-02-16 | 33,22 | 851.600 | 33,45 | 32,75 | 33,09 | 00:00:00 | | 2005-02-17 | 33,55 | 1.510.600 | 33,64 | 33,24 | 33,34 | 00:00:00 | | 2005-02-18 | 33,39 | 1.258.900 | 33,71 | 33,02 | 33,56 | 00:00:00 | | 2005-02-22 | 32,59 | 1.230.000 | 33,39 | 32,50 | 33,39 | 00:00:00 | | 2005-02-23 | 32,05 | 1.398.500 | 32,70 | 31,87 | 32,34 | 00:00:00 | | 2005-02-24 | 32,15 | 699.300 | 32,22 | 31,95 | 32,05 | 00:00:00 | | 2005-02-25 | 32,82 | 1.189.600 | 32,86 | 31,97 | 31,97 | 00:00:00 | | 2005-02-28 | 32,81 | 1.338.700 | 32,85 | 32,28 | 32,77 | 00:00:00 | | 2005-03-01 | 33,05 | 857.400 | 33,20 | 32,75 | 32,81 | 00:00:00 | | 2005-03-02 | 32,93 | 663.500 | 33,12 | 32,54 | 32,95 | 00:00:00 | | 2005-03-03 | 33,25 | 614.100 | 33,29 | 32,91 | 32,95 | 00:00:00 | | 2005-03-04 | 34,01 | 1.307.200 | 34,06 | 33,27 | 33,27 | 00:00:00 | | 2005-03-07 | 34,17 | 873.100 | 34,46 | 33,80 | 34,24 | 00:00:00 | | 2005-03-08 | 34,16 | 934.700 | 34,25 | 33,88 | 34,15 | 00:00:00 | | 2005-03-09 | 32,95 | 1.132.700 | 33,96 | 32,90 | 33,96 | 00:00:00 | | 2005-03-10 | 33,46 | 1.087.600 | 33,53 | 32,80 | 33,12 | 00:00:00 | | 2005-03-11 | 32,43 | 1.135.400 | 33,38 | 32,43 | 33,37 | 00:00:00 | | 2005-03-14 | 33,19 | 803.500 | 33,19 | 32,40 | 32,53 | 00:00:00 | | 2005-03-15 | 33,30 | 1.236.000 | 33,67 | 32,90 | 33,39 | 00:00:00 | | 2005-03-16 | 32,23 | 1.805.500 | 32,98 | 32,05 | 32,94 | 00:00:00 | | 2005-03-17 | 32,53 | 796.200 | 32,64 | 32,25 | 32,25 | 00:00:00 | | 2005-03-18 | 32,30 | 1.179.500 | 32,67 | 32,12 | 32,62 | 00:00:00 | | 2005-03-21 | 31,87 | 669.600 | 32,29 | 31,75 | 32,15 | 00:00:00 | | 2005-03-22 | 31,20 | 1.208.200 | 32,39 | 31,20 | 31,91 | 00:00:00 | | 2005-03-23 | 31,44 | 1.307.900 | 31,77 | 30,70 | 31,21 | 00:00:00 | | 2005-03-24 | 31,27 | 894.500 | 32,15 | 31,27 | 31,59 | 00:00:00 | | 2005-03-28 | 31,39 | 1.282.500 | 31,90 | 31,39 | 31,90 | 00:00:00 | | 2005-03-29 | 31,55 | 915.300 | 31,83 | 31,28 | 31,29 | 00:00:00 | | 2005-03-30 | 32,25 | 1.065.100 | 32,25 | 31,60 | 31,60 | 00:00:00 | | 2005-03-31 | 32,21 | 1.226.700 | 32,84 | 32,18 | 32,35 | 00:00:00 | | 2005-04-01 | 32,10 | 1.422.900 | 33,00 | 31,86 | 33,00 | 00:00:00 | | 2005-04-04 | 31,85 | 1.837.800 | 32,06 | 31,70 | 31,98 | 00:00:00 | | 2005-04-05 | 31,86 | 886.000 | 31,98 | 31,67 | 31,87 | 00:00:00 | | 2005-04-06 | 32,20 | 1.111.400 | 32,35 | 31,96 | 31,98 | 00:00:00 | | 2005-04-07 | 32,62 | 1.154.500 | 32,66 | 32,17 | 32,25 | 00:00:00 | | 2005-04-08 | 32,04 | 1.305.700 | 32,80 | 32,04 | 32,75 | 00:00:00 | | 2005-04-11 | 32,25 | 527.400 | 32,33 | 32,00 | 32,21 | 00:00:00 | | 2005-04-12 | 32,56 | 897.800 | 32,70 | 31,94 | 32,12 | 00:00:00 | | 2005-04-13 | 32,43 | 858.600 | 32,75 | 32,25 | 32,50 | 00:00:00 | | 2005-04-14 | 32,05 | 785.500 | 32,45 | 31,81 | 32,36 | 00:00:00 | | 2005-04-15 | 31,96 | 750.600 | 32,20 | 31,84 | 31,90 | 00:00:00 | | 2005-04-18 | 31,94 | 892.600 | 32,15 | 31,50 | 31,96 | 00:00:00 | | 2005-04-19 | 32,10 | 969.400 | 32,21 | 31,73 | 31,74 | 00:00:00 | | 2005-04-20 | 31,99 | 709.100 | 32,31 | 31,81 | 32,08 | 00:00:00 | | 2005-04-21 | 32,27 | 551.100 | 32,28 | 31,73 | 32,03 | 00:00:00 | | 2005-04-22 | 32,91 | 1.392.500 | 32,94 | 32,08 | 32,17 | 00:00:00 | | 2005-04-25 | 33,39 | 1.186.700 | 33,42 | 32,95 | 32,98 | 00:00:00 | | 2005-04-26 | 33,47 | 970.700 | 33,70 | 33,27 | 33,39 | 00:00:00 | | 2005-04-27 | 33,75 | 1.213.100 | 33,95 | 33,20 | 33,39 | 00:00:00 | | 2005-04-28 | 33,42 | 1.453.200 | 33,60 | 33,29 | 33,55 | 00:00:00 | | 2005-04-29 | 34,35 | 1.487.700 | 34,35 | 33,70 | 34,12 | 00:00:00 | | 2005-05-02 | 34,40 | 1.730.600 | 34,44 | 33,19 | 34,33 | 00:00:00 | | 2005-05-03 | 34,31 | 736.000 | 34,49 | 34,01 | 34,42 | 00:00:00 | | 2005-05-04 | 34,72 | 815.800 | 34,77 | 34,13 | 34,29 | 00:00:00 | | 2005-05-05 | 34,90 | 902.100 | 35,03 | 34,55 | 34,77 | 00:00:00 | | 2005-05-06 | 34,49 | 1.227.700 | 35,01 | 33,95 | 34,83 | 00:00:00 | | 2005-05-09 | 35,21 | 1.086.800 | 35,31 | 34,43 | 34,43 | 00:00:00 | | 2005-05-10 | 35,11 | 968.500 | 35,27 | 34,81 | 35,21 | 00:00:00 | | 2005-05-11 | 35,53 | 1.323.200 | 35,53 | 34,79 | 35,32 | 00:00:00 | | 2005-05-12 | 35,34 | 1.123.700 | 35,65 | 35,08 | 35,63 | 00:00:00 | | 2005-05-13 | 34,90 | 1.011.500 | 35,50 | 34,68 | 35,45 | 00:00:00 | | 2005-05-16 | 35,35 | 810.300 | 35,35 | 34,87 | 34,87 | 00:00:00 | | 2005-05-17 | 35,36 | 961.800 | 35,44 | 34,99 | 35,20 | 00:00:00 | | 2005-05-18 | 35,62 | 1.053.800 | 35,86 | 35,38 | 35,80 | 00:00:00 | | 2005-05-19 | 36,22 | 1.362.900 | 36,59 | 35,97 | 36,59 | 00:00:00 | | 2005-05-20 | 36,60 | 1.344.000 | 36,60 | 35,95 | 36,40 | 00:00:00 | | 2005-05-23 | 36,50 | 924.600 | 36,73 | 36,31 | 36,47 | 00:00:00 | | 2005-05-24 | 36,20 | 1.027.400 | 36,50 | 35,89 | 36,40 | 00:00:00 | | 2005-05-25 | 35,76 | 1.074.600 | 36,19 | 35,60 | 36,00 | 00:00:00 | | 2005-05-26 | 35,81 | 964.500 | 36,11 | 35,59 | 35,91 | 00:00:00 | | 2005-05-27 | 35,93 | 593.300 | 36,02 | 35,70 | 35,97 | 00:00:00 | | 2005-05-31 | 35,90 | 1.151.500 | 36,17 | 35,85 | 35,98 | 00:00:00 | | 2005-06-01 | 36,19 | 2.826.700 | 36,21 | 35,90 | 36,04 | 00:00:00 | | 2005-06-02 | 36,12 | 722.500 | 36,24 | 35,98 | 36,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
