|
 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 2024-05-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-28 | 30,43 | 4.183.300 | 31,84 | 30,23 | 31,41 | 00:00:00 | | 2008-12-01 | 23,85 | 10.673.900 | 29,94 | 23,75 | 29,83 | 00:00:00 | | 2008-12-02 | 28,67 | 11.695.000 | 29,20 | 25,07 | 25,28 | 00:00:00 | | 2008-12-03 | 30,68 | 10.239.000 | 31,05 | 26,89 | 27,39 | 00:00:00 | | 2008-12-04 | 29,54 | 9.983.800 | 32,59 | 28,92 | 29,63 | 00:00:00 | | 2008-12-05 | 33,64 | 8.747.500 | 34,02 | 28,89 | 29,94 | 00:00:00 | | 2008-12-08 | 34,60 | 9.834.600 | 34,87 | 32,40 | 34,65 | 00:00:00 | | 2008-12-09 | 31,97 | 7.606.300 | 34,91 | 31,40 | 33,88 | 00:00:00 | | 2008-12-10 | 34,48 | 6.454.900 | 34,62 | 31,81 | 32,64 | 00:00:00 | | 2008-12-11 | 27,43 | 14.001.800 | 34,04 | 27,06 | 33,80 | 00:00:00 | | 2008-12-12 | 31,65 | 10.914.100 | 31,75 | 26,17 | 26,66 | 00:00:00 | | 2008-12-15 | 29,66 | 6.673.600 | 31,43 | 28,69 | 31,33 | 00:00:00 | | 2008-12-16 | 33,19 | 12.022.800 | 33,48 | 29,28 | 29,94 | 00:00:00 | | 2008-12-17 | 33,29 | 7.527.100 | 34,57 | 30,79 | 32,11 | 00:00:00 | | 2008-12-18 | 28,86 | 10.460.800 | 32,87 | 28,33 | 32,85 | 00:00:00 | | 2008-12-19 | 29,53 | 6.874.900 | 30,14 | 28,40 | 29,46 | 00:00:00 | | 2008-12-22 | 28,40 | 6.683.900 | 28,92 | 27,05 | 28,92 | 00:00:00 | | 2008-12-23 | 27,52 | 4.255.900 | 29,15 | 27,36 | 28,66 | 00:00:00 | | 2008-12-24 | 27,76 | 1.381.100 | 28,28 | 27,48 | 27,83 | 00:00:00 | | 2008-12-26 | 28,11 | 1.393.600 | 28,32 | 27,34 | 27,77 | 00:00:00 | | 2008-12-29 | 26,98 | 3.511.200 | 28,00 | 26,44 | 27,92 | 00:00:00 | | 2008-12-30 | 28,14 | 3.746.500 | 28,39 | 27,04 | 27,04 | 00:00:00 | | 2008-12-31 | 29,82 | 4.479.500 | 30,06 | 27,64 | 27,85 | 00:00:00 | | 2009-01-02 | 28,23 | 3.956.500 | 29,87 | 28,05 | 29,87 | 00:00:00 | | 2009-01-05 | 27,29 | 4.817.700 | 28,39 | 26,95 | 27,94 | 00:00:00 | | 2009-01-06 | 27,94 | 6.549.700 | 28,22 | 26,69 | 27,57 | 00:00:00 | | 2009-01-07 | 27,22 | 4.039.000 | 28,17 | 27,00 | 27,39 | 00:00:00 | | 2009-01-08 | 26,92 | 4.434.200 | 27,29 | 26,40 | 27,01 | 00:00:00 | | 2009-01-09 | 25,82 | 5.056.600 | 27,20 | 25,61 | 27,13 | 00:00:00 | | 2009-01-12 | 24,35 | 5.852.500 | 25,90 | 24,01 | 25,88 | 00:00:00 | | 2009-01-13 | 25,69 | 6.397.700 | 26,17 | 24,06 | 24,25 | 00:00:00 | | 2009-01-14 | 24,97 | 7.298.800 | 25,48 | 24,47 | 24,84 | 00:00:00 | | 2009-01-15 | 26,22 | 7.516.500 | 27,24 | 24,31 | 24,91 | 00:00:00 | | 2009-01-16 | 27,27 | 8.853.600 | 27,45 | 25,26 | 27,01 | 00:00:00 | | 2009-01-20 | 24,18 | 9.891.500 | 27,27 | 24,00 | 26,99 | 00:00:00 | | 2009-01-21 | 26,19 | 9.158.200 | 26,34 | 23,40 | 24,65 | 00:00:00 | | 2009-01-22 | 24,38 | 8.357.000 | 25,59 | 23,75 | 24,77 | 00:00:00 | | 2009-01-23 | 25,13 | 5.988.300 | 25,32 | 23,42 | 23,51 | 00:00:00 | | 2009-01-26 | 24,71 | 4.876.400 | 25,54 | 24,31 | 25,54 | 00:00:00 | | 2009-01-27 | 25,02 | 4.719.400 | 25,47 | 24,51 | 24,99 | 00:00:00 | | 2009-01-28 | 27,36 | 8.995.500 | 27,52 | 25,32 | 26,22 | 00:00:00 | | 2009-01-29 | 24,98 | 8.511.800 | 26,68 | 24,78 | 26,53 | 00:00:00 | | 2009-01-30 | 23,93 | 8.420.700 | 25,81 | 23,39 | 25,60 | 00:00:00 | | 2009-02-02 | 24,19 | 5.949.700 | 24,26 | 22,93 | 23,36 | 00:00:00 | | 2009-02-03 | 23,75 | 6.045.100 | 24,55 | 23,54 | 24,55 | 00:00:00 | | 2009-02-04 | 23,42 | 6.421.300 | 24,79 | 23,32 | 24,00 | 00:00:00 | | 2009-02-05 | 21,39 | 10.376.200 | 23,17 | 20,79 | 23,17 | 00:00:00 | | 2009-02-06 | 23,07 | 7.683.300 | 23,27 | 21,23 | 21,78 | 00:00:00 | | 2009-02-09 | 23,46 | 4.736.100 | 23,53 | 22,49 | 23,15 | 00:00:00 | | 2009-02-10 | 21,05 | 9.892.600 | 23,46 | 20,85 | 22,69 | 00:00:00 | | 2009-02-11 | 22,29 | 7.852.600 | 22,45 | 20,66 | 21,20 | 00:00:00 | | 2009-02-12 | 21,94 | 8.805.300 | 22,31 | 20,40 | 21,64 | 00:00:00 | | 2009-02-13 | 21,05 | 7.990.200 | 22,29 | 20,99 | 21,77 | 00:00:00 | | 2009-02-17 | 19,21 | 10.100.700 | 20,44 | 18,97 | 19,90 | 00:00:00 | | 2009-02-18 | 19,92 | 7.209.300 | 19,99 | 18,65 | 19,23 | 00:00:00 | | 2009-02-19 | 18,83 | 7.230.300 | 20,74 | 18,55 | 20,65 | 00:00:00 | | 2009-02-20 | 20,47 | 10.064.300 | 20,62 | 18,26 | 18,60 | 00:00:00 | | 2009-02-23 | 18,49 | 9.466.000 | 20,72 | 18,46 | 20,72 | 00:00:00 | | 2009-02-24 | 20,20 | 10.582.100 | 20,31 | 18,49 | 18,70 | 00:00:00 | | 2009-02-25 | 19,46 | 10.468.500 | 20,30 | 18,65 | 19,54 | 00:00:00 | | 2009-02-26 | 18,10 | 8.960.100 | 19,87 | 17,98 | 19,79 | 00:00:00 | | 2009-02-27 | 17,60 | 11.621.900 | 18,57 | 17,51 | 17,58 | 00:00:00 | | 2009-03-02 | 16,72 | 11.334.500 | 17,84 | 16,43 | 17,12 | 00:00:00 | | 2009-03-03 | 16,96 | 9.027.400 | 17,86 | 16,26 | 17,07 | 00:00:00 | | 2009-03-04 | 17,91 | 9.349.100 | 18,34 | 16,97 | 17,14 | 00:00:00 | | 2009-03-05 | 16,71 | 9.143.900 | 17,59 | 16,53 | 17,44 | 00:00:00 | | 2009-03-06 | 17,09 | 10.491.100 | 17,31 | 15,68 | 17,00 | 00:00:00 | | 2009-03-09 | 17,59 | 7.775.400 | 17,69 | 16,58 | 16,83 | 00:00:00 | | 2009-03-10 | 20,03 | 14.788.000 | 20,07 | 17,56 | 18,00 | 00:00:00 | | 2009-03-11 | 19,68 | 11.420.000 | 20,53 | 19,11 | 20,19 | 00:00:00 | | 2009-03-12 | 21,11 | 11.459.700 | 21,26 | 18,72 | 19,19 | 00:00:00 | | 2009-03-13 | 20,33 | 7.726.400 | 21,11 | 19,49 | 21,11 | 00:00:00 | | 2009-03-16 | 18,53 | 9.891.000 | 20,30 | 18,36 | 19,89 | 00:00:00 | | 2009-03-17 | 20,38 | 8.508.600 | 20,41 | 18,04 | 18,63 | 00:00:00 | | 2009-03-18 | 21,39 | 10.081.900 | 21,42 | 19,22 | 20,11 | 00:00:00 | | 2009-03-19 | 19,20 | 9.279.000 | 21,76 | 19,05 | 21,69 | 00:00:00 | | 2009-03-20 | 16,99 | 11.125.000 | 19,26 | 16,99 | 19,25 | 00:00:00 | | 2009-03-23 | 20,56 | 14.607.500 | 20,78 | 17,54 | 17,54 | 00:00:00 | | 2009-03-24 | 18,63 | 9.926.400 | 20,30 | 18,35 | 19,85 | 00:00:00 | | 2009-03-25 | 19,17 | 10.457.400 | 19,58 | 17,26 | 19,04 | 00:00:00 | | 2009-03-26 | 19,63 | 9.347.000 | 19,77 | 17,73 | 19,42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
