|
 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 | | 2011-10-07 | 51,99 | 2.918.200 | 53,78 | 51,92 | 53,53 | 00:00:00 | | 2011-10-10 | 54,62 | 2.334.100 | 54,67 | 52,80 | 52,93 | 00:00:00 | | 2011-10-11 | 52,91 | 1.762.900 | 54,93 | 52,69 | 54,70 | 00:00:00 | | 2011-10-12 | 53,95 | 2.339.800 | 54,58 | 52,94 | 53,27 | 00:00:00 | | 2011-10-13 | 53,61 | 1.860.000 | 54,07 | 52,49 | 53,32 | 00:00:00 | | 2011-10-14 | 55,32 | 2.092.100 | 55,39 | 54,03 | 54,42 | 00:00:00 | | 2011-10-17 | 53,35 | 3.697.800 | 54,65 | 53,10 | 53,45 | 00:00:00 | | 2011-10-18 | 55,20 | 2.239.100 | 55,43 | 53,15 | 53,50 | 00:00:00 | | 2011-10-19 | 54,55 | 2.002.100 | 55,84 | 54,37 | 55,19 | 00:00:00 | | 2011-10-20 | 54,60 | 2.041.700 | 54,89 | 53,49 | 54,48 | 00:00:00 | | 2011-10-21 | 56,70 | 2.279.800 | 56,85 | 55,24 | 55,29 | 00:00:00 | | 2011-10-24 | 57,15 | 3.145.200 | 57,77 | 56,46 | 56,70 | 00:00:00 | | 2011-10-25 | 56,38 | 2.892.600 | 56,90 | 55,78 | 56,64 | 00:00:00 | | 2011-10-26 | 57,01 | 2.361.800 | 57,25 | 55,85 | 57,09 | 00:00:00 | | 2011-10-27 | 59,96 | 2.855.300 | 60,32 | 57,77 | 59,30 | 00:00:00 | | 2011-10-28 | 58,75 | 2.788.000 | 59,96 | 58,21 | 59,96 | 00:00:00 | | 2011-10-31 | 58,68 | 2.533.400 | 59,24 | 57,45 | 57,91 | 00:00:00 | | 2011-11-01 | 56,12 | 3.608.900 | 57,50 | 55,99 | 56,54 | 00:00:00 | | 2011-11-02 | 58,19 | 2.788.600 | 58,27 | 56,94 | 57,12 | 00:00:00 | | 2011-11-03 | 58,94 | 2.615.800 | 59,11 | 57,02 | 58,51 | 00:00:00 | | 2011-11-04 | 58,47 | 2.308.500 | 58,62 | 57,64 | 58,45 | 00:00:00 | | 2011-11-07 | 58,88 | 1.467.300 | 59,42 | 57,96 | 58,67 | 00:00:00 | | 2011-11-08 | 59,36 | 1.465.500 | 59,45 | 57,64 | 59,17 | 00:00:00 | | 2011-11-09 | 56,78 | 2.173.800 | 58,63 | 56,63 | 58,49 | 00:00:00 | | 2011-11-10 | 57,29 | 2.362.000 | 57,76 | 56,80 | 57,34 | 00:00:00 | | 2011-11-11 | 59,03 | 1.881.100 | 59,12 | 57,64 | 58,07 | 00:00:00 | | 2011-11-14 | 57,76 | 1.904.200 | 58,92 | 57,53 | 58,55 | 00:00:00 | | 2011-11-15 | 58,75 | 1.697.900 | 58,99 | 57,35 | 57,49 | 00:00:00 | | 2011-11-16 | 56,65 | 2.914.700 | 58,14 | 56,58 | 58,14 | 00:00:00 | | 2011-11-17 | 54,36 | 3.311.800 | 56,54 | 54,02 | 56,39 | 00:00:00 | | 2011-11-18 | 54,70 | 2.837.600 | 54,94 | 53,91 | 54,72 | 00:00:00 | | 2011-11-21 | 54,01 | 2.765.500 | 54,29 | 53,47 | 53,88 | 00:00:00 | | 2011-11-22 | 53,81 | 1.352.300 | 54,38 | 53,68 | 53,82 | 00:00:00 | | 2011-11-23 | 52,56 | 1.888.900 | 53,34 | 52,30 | 53,34 | 00:00:00 | | 2011-11-25 | 52,63 | 867.700 | 53,82 | 52,10 | 52,33 | 00:00:00 | | 2011-11-28 | 53,09 | 2.360.800 | 54,51 | 52,60 | 54,39 | 00:00:00 | | 2011-11-29 | 52,90 | 2.327.000 | 53,43 | 52,39 | 53,24 | 00:00:00 | | 2011-11-30 | 55,19 | 4.215.900 | 55,42 | 53,90 | 54,54 | 00:00:00 | | 2011-12-01 | 54,13 | 2.779.100 | 54,92 | 53,70 | 54,91 | 00:00:00 | | 2011-12-02 | 54,25 | 1.550.300 | 55,40 | 54,17 | 54,65 | 00:00:00 | | 2011-12-05 | 53,71 | 2.625.700 | 55,17 | 53,23 | 55,12 | 00:00:00 | | 2011-12-06 | 53,56 | 1.742.100 | 53,93 | 53,21 | 53,74 | 00:00:00 | | 2011-12-07 | 54,41 | 2.566.000 | 54,60 | 53,01 | 53,36 | 00:00:00 | | 2011-12-08 | 53,54 | 3.003.700 | 54,28 | 53,35 | 54,25 | 00:00:00 | | 2011-12-09 | 54,40 | 2.183.000 | 54,71 | 53,48 | 53,52 | 00:00:00 | | 2011-12-12 | 53,69 | 2.312.400 | 53,88 | 52,94 | 53,80 | 00:00:00 | | 2011-12-13 | 53,71 | 2.527.600 | 54,80 | 53,40 | 53,95 | 00:00:00 | | 2011-12-14 | 54,72 | 3.041.300 | 55,27 | 53,34 | 53,55 | 00:00:00 | | 2011-12-15 | 55,36 | 2.263.900 | 55,54 | 54,55 | 54,77 | 00:00:00 | | 2011-12-16 | 55,85 | 3.022.500 | 56,92 | 55,65 | 55,80 | 00:00:00 | | 2011-12-19 | 55,44 | 2.057.400 | 56,27 | 55,36 | 56,13 | 00:00:00 | | 2011-12-20 | 57,09 | 1.984.600 | 57,27 | 56,09 | 56,35 | 00:00:00 | | 2011-12-21 | 56,54 | 1.817.300 | 57,27 | 56,19 | 57,24 | 00:00:00 | | 2011-12-22 | 57,55 | 2.369.000 | 57,99 | 56,63 | 56,77 | 00:00:00 | | 2011-12-23 | 57,47 | 1.126.600 | 57,88 | 57,14 | 57,86 | 00:00:00 | | 2011-12-27 | 57,65 | 928.500 | 57,93 | 56,91 | 57,26 | 00:00:00 | | 2011-12-28 | 56,71 | 1.380.900 | 57,54 | 56,59 | 57,40 | 00:00:00 | | 2011-12-29 | 57,13 | 1.282.200 | 57,27 | 56,64 | 56,78 | 00:00:00 | | 2011-12-30 | 57,03 | 1.272.900 | 57,71 | 57,00 | 57,24 | 00:00:00 | | 2012-01-03 | 56,60 | 2.780.000 | 58,37 | 56,41 | 57,77 | 00:00:00 | | 2012-01-04 | 56,15 | 2.405.500 | 56,43 | 55,92 | 56,32 | 00:00:00 | | 2012-01-05 | 56,35 | 1.884.600 | 56,62 | 55,84 | 56,05 | 00:00:00 | | 2012-01-06 | 55,69 | 2.283.400 | 56,56 | 55,64 | 56,42 | 00:00:00 | | 2012-01-09 | 55,00 | 1.767.900 | 55,82 | 54,89 | 55,60 | 00:00:00 | | 2012-01-10 | 55,19 | 2.377.400 | 55,69 | 55,10 | 55,67 | 00:00:00 | | 2012-01-11 | 55,05 | 2.570.900 | 55,29 | 54,84 | 55,11 | 00:00:00 | | 2012-01-12 | 54,07 | 2.217.500 | 55,05 | 54,01 | 54,94 | 00:00:00 | | 2012-01-13 | 55,00 | 3.742.300 | 55,13 | 53,56 | 53,56 | 00:00:00 | | 2012-01-17 | 55,58 | 3.225.300 | 56,05 | 55,38 | 55,80 | 00:00:00 | | 2012-01-18 | 55,89 | 2.929.500 | 56,17 | 55,54 | 55,67 | 00:00:00 | | 2012-01-19 | 55,51 | 3.114.900 | 56,08 | 55,47 | 55,98 | 00:00:00 | | 2012-01-20 | 55,77 | 2.559.400 | 55,94 | 55,04 | 55,47 | 00:00:00 | | 2012-01-23 | 56,46 | 2.154.400 | 56,58 | 55,39 | 55,52 | 00:00:00 | | 2012-01-24 | 56,60 | 2.627.400 | 56,67 | 55,93 | 56,09 | 00:00:00 | | 2012-01-25 | 58,13 | 2.195.900 | 58,19 | 56,30 | 56,46 | 00:00:00 | | 2012-01-26 | 59,25 | 3.578.700 | 59,69 | 58,51 | 58,70 | 00:00:00 | | 2012-01-27 | 59,63 | 2.139.000 | 59,72 | 58,81 | 59,13 | 00:00:00 | | 2012-01-30 | 59,30 | 2.159.000 | 59,32 | 58,67 | 58,97 | 00:00:00 | | 2012-01-31 | 59,55 | 3.124.400 | 59,85 | 59,17 | 59,67 | 00:00:00 | | 2012-02-01 | 60,02 | 2.062.300 | 60,48 | 59,45 | 60,00 | 00:00:00 | | 2012-02-02 | 59,70 | 2.702.900 | 59,78 | 57,53 | 58,37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
