|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 43,62 | 677.200 | 44,02 | 43,34 | 43,63 | 00:00:00 | | 2006-05-17 | 42,88 | 1.343.700 | 43,40 | 42,85 | 43,12 | 00:00:00 | | 2006-05-18 | 42,45 | 1.206.500 | 43,65 | 42,37 | 43,09 | 00:00:00 | | 2006-05-19 | 42,36 | 1.505.900 | 42,85 | 41,76 | 42,55 | 00:00:00 | | 2006-05-22 | 42,01 | 1.059.000 | 42,24 | 41,50 | 41,95 | 00:00:00 | | 2006-05-23 | 41,91 | 938.300 | 42,44 | 41,88 | 42,06 | 00:00:00 | | 2006-05-24 | 42,30 | 1.355.600 | 42,56 | 41,45 | 41,70 | 00:00:00 | | 2006-05-25 | 43,49 | 944.800 | 43,81 | 42,65 | 42,85 | 00:00:00 | | 2006-05-26 | 43,92 | 692.800 | 43,92 | 43,39 | 43,60 | 00:00:00 | | 2006-05-30 | 43,90 | 1.208.400 | 44,16 | 43,60 | 43,78 | 00:00:00 | | 2006-05-31 | 44,10 | 1.536.600 | 44,46 | 43,49 | 44,10 | 00:00:00 | | 2006-06-01 | 45,11 | 1.386.700 | 45,15 | 44,15 | 44,20 | 00:00:00 | | 2006-06-02 | 45,10 | 1.585.000 | 47,06 | 44,64 | 45,11 | 00:00:00 | | 2006-06-05 | 45,01 | 1.142.400 | 45,79 | 44,67 | 44,95 | 00:00:00 | | 2006-06-06 | 44,85 | 1.086.000 | 45,13 | 44,36 | 45,10 | 00:00:00 | | 2006-06-07 | 44,93 | 922.300 | 45,14 | 44,52 | 44,85 | 00:00:00 | | 2006-06-08 | 44,29 | 2.055.300 | 44,98 | 43,88 | 44,87 | 00:00:00 | | 2006-06-09 | 44,64 | 878.500 | 44,76 | 44,23 | 44,29 | 00:00:00 | | 2006-06-12 | 44,27 | 1.444.900 | 44,64 | 44,12 | 44,64 | 00:00:00 | | 2006-06-13 | 44,27 | 1.514.400 | 44,78 | 44,13 | 44,45 | 00:00:00 | | 2006-06-14 | 44,52 | 1.653.500 | 44,58 | 44,08 | 44,08 | 00:00:00 | | 2006-06-15 | 44,82 | 1.168.800 | 44,87 | 44,00 | 44,07 | 00:00:00 | | 2006-06-16 | 44,49 | 1.347.000 | 44,86 | 44,22 | 44,58 | 00:00:00 | | 2006-06-19 | 44,55 | 1.181.300 | 44,90 | 44,16 | 44,90 | 00:00:00 | | 2006-06-20 | 44,48 | 1.312.200 | 44,76 | 44,20 | 44,56 | 00:00:00 | | 2006-06-21 | 44,61 | 1.417.300 | 44,72 | 44,20 | 44,48 | 00:00:00 | | 2006-06-22 | 44,29 | 559.500 | 44,61 | 44,15 | 44,50 | 00:00:00 | | 2006-06-23 | 43,92 | 1.141.700 | 44,24 | 43,67 | 44,15 | 00:00:00 | | 2006-06-26 | 44,40 | 851.900 | 44,45 | 43,87 | 44,05 | 00:00:00 | | 2006-06-27 | 43,75 | 910.800 | 44,59 | 43,74 | 44,45 | 00:00:00 | | 2006-06-28 | 44,04 | 674.400 | 44,23 | 43,80 | 43,90 | 00:00:00 | | 2006-06-29 | 44,46 | 2.432.300 | 44,46 | 43,29 | 43,95 | 00:00:00 | | 2006-06-30 | 44,73 | 1.357.500 | 44,96 | 44,43 | 44,56 | 00:00:00 | | 2006-07-03 | 45,33 | 726.900 | 45,39 | 44,83 | 45,05 | 00:00:00 | | 2006-07-05 | 45,28 | 2.076.400 | 45,48 | 44,85 | 44,90 | 00:00:00 | | 2006-07-06 | 45,57 | 1.709.700 | 45,60 | 45,05 | 45,30 | 00:00:00 | | 2006-07-07 | 45,23 | 1.623.200 | 45,60 | 45,10 | 45,43 | 00:00:00 | | 2006-07-10 | 45,70 | 1.368.300 | 45,74 | 45,35 | 45,41 | 00:00:00 | | 2006-07-11 | 45,81 | 1.137.700 | 45,98 | 45,45 | 45,63 | 00:00:00 | | 2006-07-12 | 46,15 | 1.678.500 | 46,24 | 45,75 | 46,06 | 00:00:00 | | 2006-07-13 | 45,46 | 1.548.900 | 47,09 | 45,38 | 47,09 | 00:00:00 | | 2006-07-14 | 44,67 | 1.097.100 | 45,41 | 44,53 | 45,38 | 00:00:00 | | 2006-07-17 | 44,51 | 1.144.300 | 44,88 | 44,42 | 44,62 | 00:00:00 | | 2006-07-18 | 44,91 | 741.500 | 44,96 | 44,42 | 44,70 | 00:00:00 | | 2006-07-19 | 46,09 | 1.494.300 | 46,23 | 45,00 | 45,11 | 00:00:00 | | 2006-07-20 | 45,77 | 1.127.100 | 46,40 | 45,73 | 46,39 | 00:00:00 | | 2006-07-21 | 44,95 | 1.272.800 | 45,99 | 44,90 | 45,99 | 00:00:00 | | 2006-07-24 | 45,62 | 1.238.600 | 45,63 | 44,04 | 44,10 | 00:00:00 | | 2006-07-25 | 45,68 | 1.270.600 | 45,82 | 45,37 | 45,42 | 00:00:00 | | 2006-07-26 | 46,13 | 1.281.400 | 46,15 | 45,63 | 45,68 | 00:00:00 | | 2006-07-27 | 46,15 | 1.227.700 | 46,60 | 45,96 | 46,38 | 00:00:00 | | 2006-07-28 | 46,88 | 1.397.400 | 46,98 | 46,62 | 46,98 | 00:00:00 | | 2006-07-31 | 46,51 | 1.035.400 | 46,78 | 46,35 | 46,59 | 00:00:00 | | 2006-08-01 | 46,41 | 1.247.000 | 46,61 | 45,62 | 46,20 | 00:00:00 | | 2006-08-02 | 47,07 | 2.387.800 | 48,50 | 46,88 | 48,00 | 00:00:00 | | 2006-08-03 | 47,70 | 2.864.200 | 47,81 | 47,00 | 47,00 | 00:00:00 | | 2006-08-04 | 48,50 | 1.717.900 | 48,74 | 48,17 | 48,74 | 00:00:00 | | 2006-08-07 | 47,87 | 1.042.900 | 48,42 | 47,66 | 48,42 | 00:00:00 | | 2006-08-08 | 47,33 | 1.338.200 | 47,95 | 47,23 | 47,78 | 00:00:00 | | 2006-08-09 | 47,30 | 909.100 | 47,75 | 47,14 | 47,68 | 00:00:00 | | 2006-08-10 | 47,35 | 926.900 | 47,56 | 46,76 | 47,26 | 00:00:00 | | 2006-08-11 | 47,31 | 908.600 | 47,42 | 47,03 | 47,17 | 00:00:00 | | 2006-08-14 | 47,84 | 836.700 | 48,39 | 47,59 | 47,75 | 00:00:00 | | 2006-08-15 | 48,50 | 1.085.100 | 48,70 | 48,27 | 48,50 | 00:00:00 | | 2006-08-16 | 47,64 | 3.719.400 | 48,02 | 46,92 | 47,25 | 00:00:00 | | 2006-08-17 | 47,24 | 2.790.800 | 47,67 | 47,07 | 47,67 | 00:00:00 | | 2006-08-18 | 47,27 | 1.541.600 | 47,43 | 47,10 | 47,35 | 00:00:00 | | 2006-08-21 | 47,93 | 1.854.000 | 48,00 | 47,47 | 47,89 | 00:00:00 | | 2006-08-22 | 48,60 | 1.662.900 | 48,71 | 47,80 | 47,90 | 00:00:00 | | 2006-08-23 | 48,35 | 974.400 | 48,75 | 48,11 | 48,75 | 00:00:00 | | 2006-08-24 | 48,73 | 1.522.500 | 48,79 | 48,21 | 48,21 | 00:00:00 | | 2006-08-25 | 48,88 | 1.594.400 | 49,05 | 48,55 | 48,63 | 00:00:00 | | 2006-08-28 | 49,42 | 1.174.800 | 49,49 | 48,62 | 48,88 | 00:00:00 | | 2006-08-29 | 49,36 | 919.000 | 49,49 | 49,05 | 49,42 | 00:00:00 | | 2006-08-30 | 49,87 | 934.500 | 49,92 | 49,36 | 49,50 | 00:00:00 | | 2006-08-31 | 49,87 | 932.900 | 50,02 | 49,66 | 49,90 | 00:00:00 | | 2006-09-01 | 49,37 | 1.030.700 | 50,08 | 49,30 | 50,07 | 00:00:00 | | 2006-09-05 | 50,10 | 1.055.600 | 50,15 | 49,36 | 49,47 | 00:00:00 | | 2006-09-06 | 49,68 | 903.800 | 50,18 | 49,57 | 49,80 | 00:00:00 | | 2006-09-07 | 49,22 | 858.700 | 49,71 | 49,07 | 49,58 | 00:00:00 | | 2006-09-08 | 49,97 | 930.900 | 50,12 | 48,77 | 49,42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
