|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 54,31 | 437.600 | 54,38 | 54,00 | 54,25 | 00:00:00 | | 2000-12-14 | 54,38 | 418.800 | 54,56 | 54,25 | 54,31 | 00:00:00 | | 2000-12-15 | 53,25 | 253.800 | 53,50 | 52,62 | 53,50 | 00:00:00 | | 2000-12-18 | 54,12 | 428.400 | 54,12 | 52,94 | 53,12 | 00:00:00 | | 2000-12-19 | 54,56 | 477.600 | 54,56 | 53,81 | 54,12 | 00:00:00 | | 2000-12-20 | 54,62 | 376.600 | 55,00 | 54,44 | 54,44 | 00:00:00 | | 2000-12-21 | 54,25 | 257.600 | 54,62 | 54,25 | 54,44 | 00:00:00 | | 2000-12-22 | 53,75 | 243.800 | 54,62 | 53,62 | 54,62 | 00:00:00 | | 2000-12-26 | 54,31 | 155.200 | 54,62 | 53,56 | 53,62 | 00:00:00 | | 2000-12-27 | 56,00 | 520.400 | 56,00 | 54,44 | 54,44 | 00:00:00 | | 2000-12-28 | 57,19 | 619.800 | 57,25 | 55,50 | 56,00 | 00:00:00 | | 2000-12-29 | 55,31 | 318.800 | 57,12 | 55,31 | 56,94 | 00:00:00 | | 2001-01-02 | 54,12 | 449.200 | 55,31 | 54,12 | 55,31 | 00:00:00 | | 2001-01-03 | 54,75 | 554.000 | 55,00 | 53,62 | 54,12 | 00:00:00 | | 2001-01-04 | 54,38 | 830.000 | 55,00 | 54,12 | 55,00 | 00:00:00 | | 2001-01-05 | 53,38 | 572.800 | 54,12 | 52,75 | 54,12 | 00:00:00 | | 2001-01-08 | 52,94 | 554.200 | 53,38 | 52,19 | 53,38 | 00:00:00 | | 2001-01-09 | 52,81 | 254.800 | 53,19 | 52,69 | 52,81 | 00:00:00 | | 2001-01-10 | 52,81 | 191.800 | 53,12 | 52,25 | 52,69 | 00:00:00 | | 2001-01-11 | 52,31 | 317.200 | 53,12 | 52,25 | 53,06 | 00:00:00 | | 2001-01-12 | 52,06 | 193.000 | 52,44 | 51,75 | 51,88 | 00:00:00 | | 2001-01-16 | 51,69 | 366.400 | 52,38 | 51,38 | 52,12 | 00:00:00 | | 2001-01-17 | 52,06 | 443.200 | 52,06 | 51,31 | 51,69 | 00:00:00 | | 2001-01-18 | 51,94 | 396.800 | 52,50 | 51,69 | 52,31 | 00:00:00 | | 2001-01-19 | 51,81 | 308.200 | 52,00 | 51,50 | 51,88 | 00:00:00 | | 2001-01-22 | 50,81 | 852.000 | 51,75 | 50,75 | 51,69 | 00:00:00 | | 2001-01-23 | 50,31 | 904.000 | 51,06 | 50,25 | 51,06 | 00:00:00 | | 2001-01-24 | 51,31 | 386.000 | 51,69 | 50,44 | 50,44 | 00:00:00 | | 2001-01-25 | 52,00 | 434.600 | 52,00 | 51,12 | 51,31 | 00:00:00 | | 2001-01-26 | 51,69 | 296.600 | 51,88 | 51,50 | 51,81 | 00:00:00 | | 2001-01-29 | 51,79 | 198.800 | 52,00 | 51,63 | 51,94 | 00:00:00 | | 2001-01-30 | 52,25 | 469.200 | 52,34 | 51,80 | 51,80 | 00:00:00 | | 2001-01-31 | 52,38 | 232.400 | 52,45 | 52,00 | 52,15 | 00:00:00 | | 2001-02-01 | 51,95 | 334.800 | 52,30 | 51,64 | 52,13 | 00:00:00 | | 2001-02-02 | 51,99 | 108.000 | 52,15 | 51,85 | 52,10 | 00:00:00 | | 2001-02-05 | 51,77 | 153.200 | 52,24 | 51,68 | 52,24 | 00:00:00 | | 2001-02-06 | 51,80 | 305.400 | 51,85 | 51,36 | 51,78 | 00:00:00 | | 2001-02-07 | 51,75 | 295.800 | 51,90 | 51,51 | 51,80 | 00:00:00 | | 2001-02-08 | 51,65 | 284.800 | 51,90 | 51,35 | 51,64 | 00:00:00 | | 2001-02-09 | 51,21 | 459.600 | 52,10 | 50,90 | 51,90 | 00:00:00 | | 2001-02-12 | 51,75 | 295.800 | 51,90 | 51,51 | 51,80 | 00:00:00 | | 2001-02-13 | 51,17 | 384.600 | 51,26 | 50,55 | 50,60 | 00:00:00 | | 2001-02-14 | 51,19 | 160.600 | 51,50 | 51,00 | 51,02 | 00:00:00 | | 2001-02-15 | 51,30 | 328.400 | 51,70 | 51,05 | 51,05 | 00:00:00 | | 2001-02-16 | 51,50 | 245.200 | 51,50 | 51,20 | 51,25 | 00:00:00 | | 2001-02-20 | 51,55 | 466.000 | 51,75 | 51,25 | 51,55 | 00:00:00 | | 2001-02-21 | 50,62 | 385.200 | 51,74 | 50,55 | 51,73 | 00:00:00 | | 2001-02-22 | 49,65 | 381.200 | 50,76 | 49,60 | 50,63 | 00:00:00 | | 2001-02-23 | 49,70 | 720.000 | 50,25 | 49,61 | 49,65 | 00:00:00 | | 2001-02-26 | 50,91 | 372.800 | 51,00 | 49,80 | 50,00 | 00:00:00 | | 2001-02-27 | 51,59 | 202.800 | 51,60 | 51,20 | 51,50 | 00:00:00 | | 2001-02-28 | 52,10 | 509.200 | 52,10 | 50,95 | 50,95 | 00:00:00 | | 2001-03-01 | 53,09 | 379.600 | 53,15 | 52,00 | 52,00 | 00:00:00 | | 2001-03-02 | 53,27 | 486.800 | 53,50 | 53,00 | 53,09 | 00:00:00 | | 2001-03-05 | 52,75 | 280.200 | 53,24 | 52,05 | 53,24 | 00:00:00 | | 2001-03-06 | 52,59 | 276.800 | 52,75 | 52,18 | 52,75 | 00:00:00 | | 2001-03-07 | 52,31 | 227.200 | 52,80 | 52,05 | 52,59 | 00:00:00 | | 2001-03-08 | 52,95 | 366.000 | 52,95 | 52,45 | 52,81 | 00:00:00 | | 2001-03-09 | 52,64 | 126.600 | 52,95 | 52,60 | 52,95 | 00:00:00 | | 2001-03-12 | 53,10 | 502.000 | 53,50 | 52,40 | 52,45 | 00:00:00 | | 2001-03-13 | 53,60 | 482.800 | 54,00 | 53,45 | 54,00 | 00:00:00 | | 2001-03-14 | 53,31 | 222.000 | 53,86 | 52,85 | 53,61 | 00:00:00 | | 2001-03-15 | 53,08 | 306.400 | 53,35 | 52,65 | 53,31 | 00:00:00 | | 2001-03-16 | 52,74 | 345.200 | 52,91 | 52,12 | 52,80 | 00:00:00 | | 2001-03-19 | 54,08 | 358.800 | 54,08 | 53,00 | 53,25 | 00:00:00 | | 2001-03-20 | 52,97 | 249.200 | 54,08 | 52,93 | 54,08 | 00:00:00 | | 2001-03-21 | 51,87 | 419.200 | 53,50 | 51,25 | 53,20 | 00:00:00 | | 2001-03-22 | 52,14 | 383.400 | 52,14 | 50,95 | 51,62 | 00:00:00 | | 2001-03-23 | 51,89 | 672.000 | 53,34 | 51,76 | 52,14 | 00:00:00 | | 2001-03-26 | 52,20 | 728.000 | 52,55 | 51,80 | 52,00 | 00:00:00 | | 2001-03-27 | 51,50 | 522.000 | 52,10 | 51,20 | 52,00 | 00:00:00 | | 2001-03-28 | 51,00 | 447.600 | 51,62 | 50,80 | 51,50 | 00:00:00 | | 2001-03-29 | 51,40 | 557.200 | 52,05 | 51,05 | 51,20 | 00:00:00 | | 2001-03-30 | 52,03 | 273.200 | 52,36 | 51,35 | 51,40 | 00:00:00 | | 2001-04-02 | 52,12 | 200.000 | 52,35 | 51,85 | 52,35 | 00:00:00 | | 2001-04-03 | 51,70 | 331.200 | 52,12 | 51,37 | 52,12 | 00:00:00 | | 2001-04-04 | 52,10 | 601.400 | 52,12 | 51,70 | 51,70 | 00:00:00 | | 2001-04-05 | 52,28 | 663.400 | 52,50 | 51,90 | 52,15 | 00:00:00 | | 2001-04-06 | 52,00 | 384.000 | 52,65 | 51,99 | 52,53 | 00:00:00 | | 2001-04-09 | 51,50 | 233.600 | 52,25 | 51,50 | 52,07 | 00:00:00 | | 2001-04-10 | 51,64 | 373.200 | 51,97 | 51,59 | 51,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
