|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-26 | 50,15 | 2.507.100 | 50,57 | 49,96 | 50,22 | 00:00:00 | | 2010-10-27 | 49,79 | 2.911.900 | 50,14 | 49,34 | 49,76 | 00:00:00 | | 2010-10-28 | 48,75 | 3.036.500 | 50,25 | 48,25 | 50,00 | 00:00:00 | | 2010-10-29 | 48,63 | 1.568.000 | 48,88 | 48,30 | 48,48 | 00:00:00 | | 2010-11-01 | 48,93 | 1.542.200 | 49,48 | 48,57 | 48,94 | 00:00:00 | | 2010-11-02 | 48,90 | 1.915.600 | 49,61 | 48,62 | 49,20 | 00:00:00 | | 2010-11-03 | 48,84 | 2.052.900 | 49,35 | 48,62 | 48,95 | 00:00:00 | | 2010-11-04 | 50,41 | 3.222.100 | 50,60 | 48,99 | 49,46 | 00:00:00 | | 2010-11-05 | 50,84 | 3.049.100 | 51,10 | 49,94 | 50,49 | 00:00:00 | | 2010-11-08 | 50,17 | 1.520.600 | 50,79 | 49,64 | 50,62 | 00:00:00 | | 2010-11-09 | 48,42 | 3.671.200 | 50,44 | 48,11 | 50,44 | 00:00:00 | | 2010-11-10 | 49,96 | 2.863.700 | 50,08 | 48,70 | 48,81 | 00:00:00 | | 2010-11-11 | 49,51 | 1.668.300 | 50,09 | 49,34 | 49,49 | 00:00:00 | | 2010-11-12 | 49,31 | 2.242.100 | 49,61 | 48,99 | 49,14 | 00:00:00 | | 2010-11-15 | 49,20 | 1.701.000 | 49,91 | 49,12 | 49,49 | 00:00:00 | | 2010-11-16 | 47,36 | 3.032.700 | 48,83 | 47,01 | 48,54 | 00:00:00 | | 2010-11-17 | 48,31 | 2.669.300 | 48,39 | 47,05 | 47,52 | 00:00:00 | | 2010-11-18 | 49,22 | 4.965.800 | 49,33 | 48,56 | 48,97 | 00:00:00 | | 2010-11-19 | 49,91 | 2.380.900 | 49,99 | 48,82 | 49,12 | 00:00:00 | | 2010-11-22 | 50,00 | 1.798.000 | 50,07 | 49,60 | 49,65 | 00:00:00 | | 2010-11-23 | 49,63 | 2.296.000 | 49,76 | 49,25 | 49,25 | 00:00:00 | | 2010-11-24 | 50,31 | 2.784.500 | 50,40 | 49,82 | 50,03 | 00:00:00 | | 2010-11-26 | 50,01 | 949.400 | 50,41 | 49,83 | 49,96 | 00:00:00 | | 2010-11-29 | 50,00 | 2.589.400 | 50,12 | 49,14 | 49,69 | 00:00:00 | | 2010-11-30 | 49,98 | 3.801.700 | 50,41 | 49,27 | 49,27 | 00:00:00 | | 2010-12-01 | 50,67 | 2.570.400 | 50,85 | 50,15 | 50,52 | 00:00:00 | | 2010-12-02 | 51,66 | 3.005.600 | 51,72 | 50,72 | 50,81 | 00:00:00 | | 2010-12-03 | 52,00 | 2.440.200 | 52,09 | 51,21 | 51,47 | 00:00:00 | | 2010-12-06 | 51,85 | 1.854.300 | 52,10 | 51,24 | 51,71 | 00:00:00 | | 2010-12-07 | 52,06 | 2.330.700 | 52,64 | 51,92 | 52,43 | 00:00:00 | | 2010-12-08 | 51,28 | 2.169.200 | 52,18 | 50,89 | 52,11 | 00:00:00 | | 2010-12-09 | 51,20 | 2.531.000 | 52,24 | 51,01 | 51,44 | 00:00:00 | | 2010-12-10 | 51,56 | 1.713.400 | 51,91 | 51,11 | 51,27 | 00:00:00 | | 2010-12-13 | 51,22 | 1.933.500 | 51,72 | 51,07 | 51,69 | 00:00:00 | | 2010-12-14 | 50,49 | 1.664.700 | 51,66 | 50,19 | 51,24 | 00:00:00 | | 2010-12-15 | 49,96 | 2.039.100 | 50,83 | 49,93 | 50,38 | 00:00:00 | | 2010-12-16 | 49,50 | 1.970.200 | 50,02 | 49,15 | 49,88 | 00:00:00 | | 2010-12-17 | 49,83 | 2.966.200 | 50,02 | 49,42 | 49,55 | 00:00:00 | | 2010-12-20 | 50,69 | 1.417.900 | 50,88 | 50,12 | 50,12 | 00:00:00 | | 2010-12-21 | 51,08 | 1.420.700 | 51,11 | 50,64 | 50,90 | 00:00:00 | | 2010-12-22 | 51,48 | 1.795.300 | 51,78 | 51,08 | 51,22 | 00:00:00 | | 2010-12-23 | 51,34 | 1.277.300 | 51,78 | 51,29 | 51,36 | 00:00:00 | | 2010-12-27 | 52,13 | 1.226.500 | 52,15 | 51,13 | 51,21 | 00:00:00 | | 2010-12-28 | 51,97 | 1.124.600 | 52,29 | 51,46 | 52,18 | 00:00:00 | | 2010-12-29 | 52,25 | 1.159.900 | 52,38 | 51,67 | 52,09 | 00:00:00 | | 2010-12-30 | 52,29 | 1.029.900 | 52,58 | 52,06 | 52,32 | 00:00:00 | | 2010-12-31 | 51,95 | 1.298.100 | 52,48 | 51,86 | 52,29 | 00:00:00 | | 2011-01-03 | 52,52 | 2.901.800 | 52,79 | 52,00 | 52,27 | 00:00:00 | | 2011-01-04 | 51,20 | 3.108.100 | 52,59 | 50,84 | 52,54 | 00:00:00 | | 2011-01-05 | 51,17 | 2.101.200 | 51,44 | 50,91 | 51,01 | 00:00:00 | | 2011-01-06 | 50,55 | 1.854.000 | 51,29 | 50,35 | 51,29 | 00:00:00 | | 2011-01-07 | 50,38 | 2.196.100 | 50,98 | 49,99 | 50,73 | 00:00:00 | | 2011-01-10 | 50,26 | 2.132.500 | 50,69 | 49,65 | 50,00 | 00:00:00 | | 2011-01-11 | 49,94 | 1.263.900 | 50,60 | 49,60 | 50,53 | 00:00:00 | | 2011-01-12 | 50,06 | 2.445.800 | 50,41 | 49,79 | 50,14 | 00:00:00 | | 2011-01-13 | 50,23 | 1.810.300 | 50,40 | 49,83 | 50,05 | 00:00:00 | | 2011-01-14 | 50,91 | 1.738.500 | 51,01 | 50,25 | 50,51 | 00:00:00 | | 2011-01-18 | 51,61 | 1.713.200 | 51,63 | 50,85 | 50,91 | 00:00:00 | | 2011-01-19 | 50,90 | 1.714.700 | 51,61 | 50,68 | 51,48 | 00:00:00 | | 2011-01-20 | 51,18 | 1.729.500 | 51,44 | 50,90 | 51,08 | 00:00:00 | | 2011-01-21 | 51,48 | 1.411.700 | 51,56 | 51,02 | 51,54 | 00:00:00 | | 2011-01-24 | 51,74 | 1.278.100 | 51,88 | 51,14 | 51,52 | 00:00:00 | | 2011-01-25 | 52,60 | 2.218.300 | 52,69 | 51,32 | 51,52 | 00:00:00 | | 2011-01-26 | 52,95 | 1.694.100 | 53,28 | 52,41 | 52,66 | 00:00:00 | | 2011-01-27 | 53,81 | 2.145.800 | 53,84 | 52,80 | 53,14 | 00:00:00 | | 2011-01-28 | 52,89 | 2.122.800 | 53,98 | 52,63 | 53,86 | 00:00:00 | | 2011-01-31 | 54,19 | 2.283.100 | 54,34 | 53,15 | 53,19 | 00:00:00 | | 2011-02-01 | 54,60 | 2.258.100 | 54,73 | 53,72 | 54,52 | 00:00:00 | | 2011-02-02 | 54,80 | 1.766.800 | 54,98 | 54,21 | 54,21 | 00:00:00 | | 2011-02-03 | 54,41 | 2.404.900 | 55,29 | 53,59 | 54,65 | 00:00:00 | | 2011-02-04 | 53,08 | 2.507.700 | 54,43 | 52,99 | 54,42 | 00:00:00 | | 2011-02-07 | 53,71 | 1.154.700 | 53,94 | 53,15 | 53,34 | 00:00:00 | | 2011-02-08 | 53,51 | 1.236.200 | 53,94 | 53,49 | 53,62 | 00:00:00 | | 2011-02-09 | 53,80 | 1.275.300 | 53,88 | 53,29 | 53,29 | 00:00:00 | | 2011-02-10 | 54,16 | 1.854.800 | 54,30 | 53,44 | 53,49 | 00:00:00 | | 2011-02-11 | 54,55 | 1.538.200 | 54,62 | 53,64 | 53,82 | 00:00:00 | | 2011-02-14 | 54,59 | 1.032.400 | 54,69 | 54,04 | 54,59 | 00:00:00 | | 2011-02-15 | 54,19 | 1.506.600 | 54,74 | 54,06 | 54,27 | 00:00:00 | | 2011-02-16 | 53,60 | 1.950.800 | 54,66 | 53,28 | 54,51 | 00:00:00 | | 2011-02-17 | 53,66 | 1.114.300 | 53,90 | 53,39 | 53,53 | 00:00:00 | | 2011-02-18 | 54,03 | 1.402.200 | 54,30 | 53,49 | 53,58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
