|
 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 | | 2000-04-27 | 45,25 | 220.600 | 45,50 | 44,75 | 44,75 | 00:00:00 | | 2000-04-28 | 45,50 | 212.400 | 45,50 | 45,00 | 45,00 | 00:00:00 | | 2000-05-01 | 45,88 | 427.400 | 46,00 | 45,38 | 45,44 | 00:00:00 | | 2000-05-02 | 46,37 | 480.400 | 47,00 | 45,88 | 46,00 | 00:00:00 | | 2000-05-03 | 46,00 | 594.400 | 46,94 | 45,06 | 46,81 | 00:00:00 | | 2000-05-04 | 46,31 | 365.800 | 46,31 | 45,50 | 46,00 | 00:00:00 | | 2000-05-05 | 46,31 | 354.800 | 46,44 | 46,00 | 46,19 | 00:00:00 | | 2000-05-08 | 46,37 | 191.200 | 46,44 | 46,06 | 46,25 | 00:00:00 | | 2000-05-09 | 46,56 | 356.000 | 46,69 | 46,25 | 46,50 | 00:00:00 | | 2000-05-10 | 46,25 | 466.000 | 46,81 | 46,19 | 46,81 | 00:00:00 | | 2000-05-11 | 46,00 | 271.400 | 46,69 | 45,81 | 46,44 | 00:00:00 | | 2000-05-12 | 45,69 | 275.000 | 45,81 | 45,25 | 45,62 | 00:00:00 | | 2000-05-15 | 45,94 | 316.400 | 45,94 | 45,38 | 45,50 | 00:00:00 | | 2000-05-16 | 45,94 | 283.800 | 46,06 | 45,88 | 46,00 | 00:00:00 | | 2000-05-17 | 45,94 | 159.400 | 46,12 | 45,69 | 45,75 | 00:00:00 | | 2000-05-18 | 46,19 | 356.800 | 46,37 | 45,75 | 46,00 | 00:00:00 | | 2000-05-19 | 45,94 | 314.400 | 46,19 | 45,81 | 46,00 | 00:00:00 | | 2000-05-22 | 45,88 | 307.400 | 46,00 | 45,56 | 45,94 | 00:00:00 | | 2000-05-23 | 45,75 | 496.600 | 45,94 | 45,62 | 45,81 | 00:00:00 | | 2000-05-24 | 45,00 | 385.000 | 45,75 | 44,75 | 45,62 | 00:00:00 | | 2000-05-25 | 44,75 | 402.400 | 45,06 | 44,62 | 45,00 | 00:00:00 | | 2000-05-26 | 44,56 | 233.200 | 44,81 | 44,31 | 44,62 | 00:00:00 | | 2000-05-30 | 44,44 | 320.400 | 44,62 | 44,31 | 44,44 | 00:00:00 | | 2000-05-31 | 44,62 | 223.200 | 44,69 | 44,31 | 44,50 | 00:00:00 | | 2000-06-01 | 44,56 | 140.000 | 44,87 | 44,38 | 44,38 | 00:00:00 | | 2000-06-02 | 22,28 | 3.132 | 22,44 | 22,03 | 22,22 | 00:00:00 | | 2000-06-05 | 44,94 | 225.400 | 45,12 | 44,31 | 44,75 | 00:00:00 | | 2000-06-06 | 45,31 | 296.800 | 45,56 | 44,50 | 44,81 | 00:00:00 | | 2000-06-07 | 46,25 | 425.400 | 46,25 | 45,50 | 45,56 | 00:00:00 | | 2000-06-08 | 46,38 | 240.600 | 46,44 | 46,06 | 46,44 | 00:00:00 | | 2000-06-09 | 46,56 | 346.400 | 46,75 | 46,38 | 46,38 | 00:00:00 | | 2000-06-12 | 46,53 | 87.600 | 46,75 | 46,44 | 46,44 | 00:00:00 | | 2000-06-13 | 46,78 | 239.600 | 46,88 | 46,38 | 46,81 | 00:00:00 | | 2000-06-14 | 48,16 | 711.400 | 48,50 | 46,88 | 46,94 | 00:00:00 | | 2000-06-15 | 47,38 | 493.200 | 48,38 | 47,19 | 48,19 | 00:00:00 | | 2000-06-16 | 46,88 | 366.600 | 46,88 | 46,06 | 46,62 | 00:00:00 | | 2000-06-19 | 46,38 | 315.600 | 46,94 | 46,19 | 46,94 | 00:00:00 | | 2000-06-20 | 47,25 | 468.600 | 47,25 | 46,19 | 46,19 | 00:00:00 | | 2000-06-21 | 46,81 | 244.200 | 47,00 | 46,50 | 46,75 | 00:00:00 | | 2000-06-22 | 47,00 | 210.400 | 47,19 | 46,75 | 47,00 | 00:00:00 | | 2000-06-23 | 46,97 | 147.200 | 47,06 | 46,75 | 46,75 | 00:00:00 | | 2000-06-26 | 46,78 | 209.600 | 46,94 | 46,50 | 46,94 | 00:00:00 | | 2000-06-27 | 47,28 | 213.600 | 47,38 | 46,81 | 46,88 | 00:00:00 | | 2000-06-28 | 47,28 | 216.000 | 47,56 | 46,94 | 47,44 | 00:00:00 | | 2000-06-29 | 47,28 | 266.400 | 47,56 | 47,00 | 47,44 | 00:00:00 | | 2000-06-30 | 45,98 | 777.800 | 47,50 | 45,62 | 47,50 | 00:00:00 | | 2000-07-03 | 46,84 | 239.400 | 47,25 | 46,75 | 47,12 | 00:00:00 | | 2000-07-05 | 48,09 | 355.000 | 48,25 | 46,88 | 47,12 | 00:00:00 | | 2000-07-06 | 48,00 | 412.000 | 48,25 | 47,75 | 47,94 | 00:00:00 | | 2000-07-07 | 48,72 | 374.200 | 49,00 | 48,00 | 48,00 | 00:00:00 | | 2000-07-10 | 48,53 | 166.800 | 48,75 | 48,38 | 48,62 | 00:00:00 | | 2000-07-11 | 48,75 | 238.000 | 48,75 | 48,50 | 48,62 | 00:00:00 | | 2000-07-12 | 48,34 | 368.800 | 48,69 | 48,31 | 48,62 | 00:00:00 | | 2000-07-13 | 48,22 | 126.200 | 48,50 | 48,12 | 48,50 | 00:00:00 | | 2000-07-14 | 47,66 | 187.800 | 48,38 | 47,66 | 48,38 | 00:00:00 | | 2000-07-17 | 47,38 | 351.200 | 47,94 | 47,25 | 47,94 | 00:00:00 | | 2000-07-18 | 47,38 | 151.600 | 47,44 | 47,12 | 47,31 | 00:00:00 | | 2000-07-19 | 47,31 | 136.400 | 47,38 | 47,12 | 47,12 | 00:00:00 | | 2000-07-20 | 47,31 | 371.600 | 47,44 | 47,25 | 47,31 | 00:00:00 | | 2000-07-21 | 48,25 | 372.200 | 48,38 | 47,44 | 47,50 | 00:00:00 | | 2000-07-24 | 48,38 | 247.200 | 48,69 | 48,12 | 48,12 | 00:00:00 | | 2000-07-25 | 48,94 | 314.000 | 48,94 | 48,12 | 48,25 | 00:00:00 | | 2000-07-26 | 49,38 | 467.800 | 49,38 | 48,62 | 48,75 | 00:00:00 | | 2000-07-27 | 49,94 | 512.800 | 49,94 | 49,06 | 49,12 | 00:00:00 | | 2000-07-28 | 49,75 | 293.200 | 50,12 | 49,75 | 49,81 | 00:00:00 | | 2000-07-31 | 49,88 | 313.000 | 49,88 | 49,50 | 49,50 | 00:00:00 | | 2000-08-01 | 51,00 | 534.000 | 51,00 | 49,50 | 49,69 | 00:00:00 | | 2000-08-02 | 51,19 | 251.200 | 51,19 | 50,56 | 50,88 | 00:00:00 | | 2000-08-03 | 50,38 | 271.600 | 51,19 | 50,06 | 51,00 | 00:00:00 | | 2000-08-04 | 49,88 | 263.000 | 50,62 | 49,62 | 50,62 | 00:00:00 | | 2000-08-07 | 49,31 | 213.600 | 50,12 | 49,12 | 50,12 | 00:00:00 | | 2000-08-08 | 50,16 | 313.200 | 50,50 | 49,50 | 49,50 | 00:00:00 | | 2000-08-09 | 50,12 | 135.600 | 50,44 | 49,88 | 50,44 | 00:00:00 | | 2000-08-10 | 50,44 | 259.000 | 50,44 | 49,94 | 50,00 | 00:00:00 | | 2000-08-11 | 50,75 | 156.000 | 50,88 | 50,06 | 50,38 | 00:00:00 | | 2000-08-14 | 50,81 | 181.000 | 50,94 | 50,38 | 50,50 | 00:00:00 | | 2000-08-15 | 50,88 | 116.800 | 50,94 | 50,75 | 50,75 | 00:00:00 | | 2000-08-16 | 50,88 | 340.200 | 51,00 | 50,75 | 50,88 | 00:00:00 | | 2000-08-17 | 50,94 | 117.200 | 51,12 | 50,88 | 51,12 | 00:00:00 | | 2000-08-18 | 50,75 | 157.400 | 50,94 | 50,69 | 50,88 | 00:00:00 | | 2000-08-21 | 50,62 | 122.200 | 50,75 | 50,25 | 50,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
