|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 50,62 | 122.200 | 50,75 | 50,25 | 50,50 | 00:00:00 | | 2000-08-22 | 50,25 | 103.800 | 50,75 | 50,25 | 50,50 | 00:00:00 | | 2000-08-23 | 49,06 | 202.400 | 50,50 | 49,06 | 50,25 | 00:00:00 | | 2000-08-24 | 48,38 | 246.000 | 49,50 | 48,25 | 49,12 | 00:00:00 | | 2000-08-25 | 48,53 | 194.200 | 48,62 | 48,00 | 48,31 | 00:00:00 | | 2000-08-28 | 24,16 | 3.690 | 24,25 | 24,03 | 24,19 | 00:00:00 | | 2000-08-29 | 23,38 | 7.690 | 24,25 | 23,38 | 24,19 | 00:00:00 | | 2000-08-30 | 48,00 | 478.800 | 48,00 | 46,81 | 46,81 | 00:00:00 | | 2000-08-31 | 48,00 | 375.600 | 48,75 | 48,00 | 48,62 | 00:00:00 | | 2000-09-01 | 47,91 | 180.200 | 48,56 | 47,88 | 48,50 | 00:00:00 | | 2000-09-05 | 48,25 | 130.200 | 48,38 | 47,88 | 48,12 | 00:00:00 | | 2000-09-06 | 48,25 | 246.600 | 48,44 | 48,00 | 48,31 | 00:00:00 | | 2000-09-07 | 49,06 | 1.005.200 | 49,12 | 48,25 | 48,38 | 00:00:00 | | 2000-09-08 | 50,50 | 324.400 | 50,50 | 49,00 | 49,06 | 00:00:00 | | 2000-09-11 | 49,94 | 226.800 | 50,25 | 49,62 | 50,25 | 00:00:00 | | 2000-09-12 | 49,94 | 436.800 | 50,12 | 49,56 | 49,81 | 00:00:00 | | 2000-09-13 | 49,75 | 125.200 | 49,88 | 49,56 | 49,81 | 00:00:00 | | 2000-09-14 | 49,50 | 342.800 | 49,62 | 49,31 | 49,50 | 00:00:00 | | 2000-09-15 | 49,38 | 252.800 | 49,62 | 49,25 | 49,62 | 00:00:00 | | 2000-09-18 | 47,56 | 304.800 | 48,69 | 47,56 | 48,56 | 00:00:00 | | 2000-09-19 | 48,06 | 1.553.200 | 48,31 | 47,81 | 47,81 | 00:00:00 | | 2000-09-20 | 47,75 | 168.400 | 48,12 | 47,62 | 47,62 | 00:00:00 | | 2000-09-21 | 46,94 | 839.200 | 47,62 | 46,94 | 47,62 | 00:00:00 | | 2000-09-22 | 47,56 | 556.000 | 47,56 | 46,75 | 46,75 | 00:00:00 | | 2000-09-25 | 47,12 | 224.600 | 47,50 | 46,75 | 47,31 | 00:00:00 | | 2000-09-26 | 47,56 | 578.400 | 47,56 | 47,00 | 47,12 | 00:00:00 | | 2000-09-27 | 48,22 | 164.800 | 48,25 | 47,44 | 47,81 | 00:00:00 | | 2000-09-28 | 48,38 | 390.800 | 48,62 | 48,19 | 48,19 | 00:00:00 | | 2000-09-29 | 48,00 | 236.400 | 48,62 | 48,00 | 48,62 | 00:00:00 | | 2000-10-02 | 47,12 | 454.800 | 48,25 | 47,12 | 48,25 | 00:00:00 | | 2000-10-03 | 46,75 | 304.600 | 47,12 | 46,75 | 46,88 | 00:00:00 | | 2000-10-04 | 46,00 | 213.800 | 46,75 | 46,00 | 46,75 | 00:00:00 | | 2000-10-05 | 46,00 | 640.800 | 46,38 | 45,75 | 45,75 | 00:00:00 | | 2000-10-06 | 46,00 | 419.600 | 46,00 | 45,81 | 45,88 | 00:00:00 | | 2000-10-09 | 45,56 | 114.400 | 46,00 | 45,56 | 45,94 | 00:00:00 | | 2000-10-10 | 45,38 | 442.000 | 45,62 | 45,38 | 45,62 | 00:00:00 | | 2000-10-11 | 46,00 | 568.000 | 46,00 | 45,31 | 45,31 | 00:00:00 | | 2000-10-12 | 45,50 | 206.800 | 46,12 | 45,31 | 46,00 | 00:00:00 | | 2000-10-13 | 45,25 | 246.800 | 46,00 | 45,00 | 45,75 | 00:00:00 | | 2000-10-16 | 46,31 | 216.400 | 46,38 | 45,75 | 45,75 | 00:00:00 | | 2000-10-17 | 45,69 | 134.000 | 46,44 | 45,12 | 46,44 | 00:00:00 | | 2000-10-18 | 45,00 | 98.000 | 45,50 | 44,88 | 45,44 | 00:00:00 | | 2000-10-19 | 45,56 | 200.000 | 45,75 | 45,25 | 45,25 | 00:00:00 | | 2000-10-20 | 46,25 | 249.600 | 46,25 | 45,38 | 45,38 | 00:00:00 | | 2000-10-23 | 45,69 | 142.400 | 46,38 | 45,50 | 46,06 | 00:00:00 | | 2000-10-24 | 45,31 | 200.800 | 46,00 | 45,00 | 45,88 | 00:00:00 | | 2000-10-25 | 44,88 | 169.800 | 45,31 | 44,50 | 45,31 | 00:00:00 | | 2000-10-26 | 45,44 | 234.600 | 45,56 | 44,56 | 44,75 | 00:00:00 | | 2000-10-27 | 46,44 | 278.000 | 46,50 | 45,25 | 45,25 | 00:00:00 | | 2000-10-30 | 46,56 | 579.000 | 46,62 | 46,12 | 46,19 | 00:00:00 | | 2000-10-31 | 47,06 | 254.000 | 47,06 | 46,56 | 47,00 | 00:00:00 | | 2000-11-01 | 46,94 | 126.800 | 47,06 | 46,75 | 47,00 | 00:00:00 | | 2000-11-02 | 47,00 | 339.000 | 47,06 | 46,81 | 46,81 | 00:00:00 | | 2000-11-03 | 47,00 | 245.400 | 47,00 | 46,75 | 46,88 | 00:00:00 | | 2000-11-06 | 47,50 | 185.200 | 47,50 | 46,81 | 47,25 | 00:00:00 | | 2000-11-07 | 47,44 | 106.000 | 47,50 | 47,25 | 47,31 | 00:00:00 | | 2000-11-08 | 47,81 | 248.400 | 47,88 | 47,19 | 47,62 | 00:00:00 | | 2000-11-09 | 47,62 | 326.800 | 47,94 | 47,50 | 47,94 | 00:00:00 | | 2000-11-10 | 47,81 | 598.600 | 47,94 | 47,50 | 47,50 | 00:00:00 | | 2000-11-13 | 48,00 | 129.200 | 48,06 | 47,56 | 47,56 | 00:00:00 | | 2000-11-14 | 48,25 | 144.600 | 48,50 | 47,75 | 47,75 | 00:00:00 | | 2000-11-15 | 48,69 | 205.800 | 48,75 | 48,06 | 48,19 | 00:00:00 | | 2000-11-16 | 48,44 | 336.400 | 48,81 | 48,25 | 48,56 | 00:00:00 | | 2000-11-17 | 48,75 | 212.000 | 49,06 | 48,44 | 48,69 | 00:00:00 | | 2000-11-20 | 49,06 | 438.200 | 49,19 | 48,62 | 48,62 | 00:00:00 | | 2000-11-21 | 49,25 | 237.200 | 49,38 | 49,06 | 49,19 | 00:00:00 | | 2000-11-22 | 49,06 | 288.400 | 49,38 | 48,81 | 49,25 | 00:00:00 | | 2000-11-24 | 49,44 | 46.800 | 49,44 | 49,00 | 49,00 | 00:00:00 | | 2000-11-27 | 49,44 | 210.800 | 49,50 | 49,25 | 49,38 | 00:00:00 | | 2000-11-28 | 49,50 | 206.000 | 49,94 | 49,31 | 49,94 | 00:00:00 | | 2000-11-29 | 50,06 | 411.200 | 50,44 | 49,31 | 49,50 | 00:00:00 | | 2000-11-30 | 51,00 | 687.600 | 51,25 | 49,94 | 50,00 | 00:00:00 | | 2000-12-01 | 50,31 | 238.000 | 51,00 | 50,06 | 51,00 | 00:00:00 | | 2000-12-04 | 51,00 | 177.000 | 51,00 | 50,06 | 50,06 | 00:00:00 | | 2000-12-05 | 51,69 | 573.600 | 52,00 | 50,88 | 50,88 | 00:00:00 | | 2000-12-06 | 52,75 | 558.000 | 52,94 | 51,75 | 51,81 | 00:00:00 | | 2000-12-07 | 52,62 | 516.000 | 52,94 | 52,44 | 52,75 | 00:00:00 | | 2000-12-08 | 53,25 | 453.200 | 53,25 | 52,62 | 52,62 | 00:00:00 | | 2000-12-11 | 54,00 | 268.000 | 54,00 | 53,25 | 53,44 | 00:00:00 | | 2000-12-12 | 54,25 | 458.800 | 54,75 | 53,62 | 53,88 | 00:00:00 | | 2000-12-13 | 54,31 | 437.600 | 54,38 | 54,00 | 54,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
