|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-10-31 | 52,36 | 2.930.200 | 53,87 | 51,76 | 53,60 | 00:00:00 | | 2013-11-01 | 52,90 | 2.133.700 | 52,96 | 52,33 | 52,45 | 00:00:00 | | 2013-11-04 | 53,37 | 1.733.800 | 53,39 | 52,81 | 52,92 | 00:00:00 | | 2013-11-07 | 52,45 | 1.687.500 | 52,81 | 52,32 | 52,72 | 00:00:00 | | 2013-11-08 | 51,70 | 1.694.400 | 52,37 | 50,98 | 52,20 | 00:00:00 | | 2013-11-11 | 51,65 | 1.252.800 | 52,01 | 51,55 | 51,69 | 00:00:00 | | 2013-11-13 | 51,55 | 1.895.700 | 51,56 | 50,93 | 51,19 | 00:00:00 | | 2013-11-14 | 52,07 | 1.442.100 | 52,44 | 51,74 | 51,98 | 00:00:00 | | 2013-11-18 | 51,22 | 1.691.300 | 51,73 | 50,80 | 51,59 | 00:00:00 | | 2013-11-26 | 50,89 | 2.490.300 | 50,94 | 50,08 | 50,63 | 00:00:00 | | 2013-11-27 | 52,01 | 3.602.800 | 52,10 | 50,91 | 50,98 | 00:00:00 | | 2013-12-09 | 53,48 | 1.856.200 | 53,51 | 52,99 | 52,99 | 00:00:00 | | 2013-12-10 | 54,00 | 3.630.700 | 54,05 | 53,27 | 53,47 | 00:00:00 | | 2013-12-11 | 53,14 | 3.275.700 | 53,98 | 53,05 | 53,89 | 00:00:00 | | 2013-12-19 | 52,04 | 1.641.600 | 52,64 | 51,61 | 52,47 | 00:00:00 | | 2013-12-20 | 51,96 | 2.570.600 | 52,12 | 51,64 | 51,79 | 00:00:00 | | 2013-12-23 | 51,85 | 1.706.100 | 52,31 | 51,63 | 52,05 | 00:00:00 | | 2013-12-24 | 51,51 | 869.200 | 51,66 | 51,20 | 51,25 | 00:00:00 | | 2013-12-27 | 51,84 | 1.290.300 | 51,97 | 51,47 | 51,78 | 00:00:00 | | 2013-12-30 | 52,06 | 1.265.600 | 52,24 | 51,76 | 51,82 | 00:00:00 | | 2013-12-31 | 51,87 | 1.676.400 | 52,31 | 51,72 | 52,02 | 00:00:00 | | 2014-01-02 | 51,99 | 1.520.600 | 52,31 | 51,55 | 51,74 | 00:00:00 | | 2014-01-03 | 52,43 | 1.300.200 | 52,61 | 51,91 | 52,07 | 00:00:00 | | 2014-01-06 | 52,84 | 1.562.000 | 53,19 | 52,43 | 52,54 | 00:00:00 | | 2014-01-16 | 53,89 | 1.680.100 | 54,09 | 53,69 | 53,88 | 00:00:00 | | 2014-01-17 | 53,84 | 1.794.100 | 54,07 | 53,62 | 53,94 | 00:00:00 | | 2014-01-22 | 53,98 | 2.342.800 | 54,86 | 53,95 | 54,44 | 00:00:00 | | 2014-01-23 | 53,77 | 2.306.300 | 53,83 | 53,48 | 53,71 | 00:00:00 | | 2014-01-24 | 53,70 | 2.667.000 | 54,74 | 53,49 | 54,74 | 00:00:00 | | 2014-01-28 | 53,86 | 2.243.300 | 53,95 | 53,30 | 53,32 | 00:00:00 | | 2014-01-29 | 53,95 | 3.138.300 | 54,15 | 53,46 | 53,61 | 00:00:00 | | 2014-02-03 | 54,80 | 3.092.100 | 55,25 | 54,61 | 55,23 | 00:00:00 | | 2014-02-04 | 55,38 | 3.303.500 | 55,50 | 54,75 | 55,02 | 00:00:00 | | 2014-02-05 | 55,78 | 3.253.900 | 55,95 | 54,56 | 54,99 | 00:00:00 | | 2014-02-13 | 58,30 | 3.557.200 | 58,86 | 57,86 | 57,96 | 00:00:00 | | 2014-02-14 | 58,58 | 1.835.700 | 58,74 | 58,20 | 58,32 | 00:00:00 | | 2014-02-25 | 58,79 | 1.594.800 | 59,09 | 58,42 | 58,69 | 00:00:00 | | 2014-02-26 | 58,57 | 1.551.100 | 59,06 | 58,43 | 59,06 | 00:00:00 | | 2014-03-03 | 58,52 | 1.969.500 | 58,81 | 58,20 | 58,36 | 00:00:00 | | 2014-03-04 | 59,40 | 2.001.500 | 59,41 | 58,89 | 59,11 | 00:00:00 | | 2014-03-05 | 58,75 | 2.074.300 | 59,40 | 58,48 | 59,35 | 00:00:00 | | 2014-03-06 | 58,36 | 2.023.400 | 58,74 | 58,15 | 58,72 | 00:00:00 | | 2014-03-07 | 58,25 | 1.842.800 | 58,34 | 57,52 | 58,17 | 00:00:00 | | 2014-03-10 | 57,73 | 1.643.200 | 58,29 | 57,50 | 58,22 | 00:00:00 | | 2014-03-13 | 57,90 | 1.938.700 | 58,79 | 57,82 | 58,62 | 00:00:00 | | 2014-03-14 | 58,07 | 1.233.900 | 58,57 | 57,90 | 57,90 | 00:00:00 | | 2014-03-25 | 57,83 | 1.382.200 | 57,95 | 57,11 | 57,11 | 00:00:00 | | 2014-03-26 | 57,13 | 1.562.600 | 57,98 | 57,13 | 57,88 | 00:00:00 | | 2014-03-27 | 57,19 | 1.135.200 | 57,35 | 56,68 | 57,05 | 00:00:00 | | 2014-03-28 | 57,39 | 1.039.200 | 57,74 | 57,13 | 57,33 | 00:00:00 | | 2014-03-31 | 57,99 | 2.426.100 | 58,35 | 57,23 | 57,66 | 00:00:00 | | 2014-04-01 | 58,56 | 1.922.300 | 58,58 | 57,68 | 58,15 | 00:00:00 | | 2014-04-02 | 59,22 | 2.168.300 | 59,34 | 58,20 | 58,42 | 00:00:00 | | 2014-04-03 | 58,64 | 1.964.600 | 59,40 | 58,32 | 59,22 | 00:00:00 | | 2014-04-04 | 59,16 | 1.343.300 | 59,40 | 58,58 | 58,99 | 00:00:00 | | 2014-04-08 | 60,05 | 1.823.300 | 60,10 | 59,35 | 59,42 | 00:00:00 | | 2014-04-14 | 58,08 | 2.024.600 | 58,40 | 57,59 | 58,18 | 00:00:00 | | 2014-04-15 | 58,01 | 2.609.000 | 58,45 | 57,81 | 57,99 | 00:00:00 | | 2014-04-16 | 58,43 | 3.333.900 | 58,80 | 57,73 | 58,43 | 00:00:00 | | 2014-04-17 | 57,50 | 3.247.500 | 58,29 | 57,19 | 58,18 | 00:00:00 | | 2014-04-21 | 58,24 | 3.147.000 | 58,25 | 57,34 | 57,54 | 00:00:00 | | 2014-04-22 | 58,13 | 1.574.000 | 58,20 | 57,55 | 58,20 | 00:00:00 | | 2014-04-23 | 57,85 | 1.811.600 | 58,21 | 57,62 | 58,14 | 00:00:00 | | 2014-04-29 | 59,32 | 1.325.100 | 59,72 | 59,22 | 59,72 | 00:00:00 | | 2014-04-30 | 59,44 | 1.318.000 | 59,46 | 58,78 | 59,27 | 00:00:00 | | 2014-05-01 | 59,59 | 1.755.200 | 59,64 | 58,00 | 58,00 | 00:00:00 | | 2014-05-02 | 60,21 | 1.721.000 | 60,22 | 59,30 | 59,41 | 00:00:00 | | 2014-05-05 | 60,79 | 2.001.900 | 60,80 | 59,93 | 59,99 | 00:00:00 | | 2014-05-06 | 60,92 | 2.445.600 | 61,05 | 60,30 | 60,57 | 00:00:00 | | 2014-05-07 | 61,54 | 1.575.400 | 61,90 | 60,75 | 61,10 | 00:00:00 | | 2014-05-08 | 61,72 | 1.208.900 | 62,05 | 61,43 | 61,43 | 00:00:00 | | 2014-05-09 | 61,79 | 1.049.500 | 62,05 | 61,47 | 61,89 | 00:00:00 | | 2014-05-15 | 61,47 | 1.409.400 | 61,75 | 61,04 | 61,61 | 00:00:00 | | 2014-05-16 | 61,85 | 1.531.600 | 61,94 | 61,37 | 61,38 | 00:00:00 | | 2014-05-20 | 61,41 | 1.188.100 | 61,86 | 61,09 | 61,76 | 00:00:00 | | 2014-05-21 | 61,04 | 1.013.900 | 61,71 | 60,93 | 61,47 | 00:00:00 | | 2014-05-22 | 60,64 | 1.300.200 | 61,21 | 60,56 | 61,08 | 00:00:00 | | 2014-05-23 | 60,98 | 1.209.000 | 61,00 | 60,54 | 60,83 | 00:00:00 | | 2014-05-27 | 61,42 | 1.419.800 | 61,52 | 61,04 | 61,13 | 00:00:00 | | 2014-05-28 | 61,19 | 1.491.800 | 61,40 | 60,69 | 61,32 | 00:00:00 | | 2014-05-29 | 61,58 | 1.263.400 | 61,67 | 61,07 | 61,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
