|
 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 | | 2015-06-23 | 71,81 | 2.151.100 | 73,00 | 71,59 | 72,89 | 00:00:00 | | 2015-06-24 | 71,35 | 1.746.900 | 71,74 | 71,18 | 71,34 | 00:00:00 | | 2015-06-25 | 70,65 | 1.441.600 | 71,66 | 70,63 | 71,37 | 00:00:00 | | 2015-06-26 | 71,20 | 1.735.800 | 71,58 | 70,18 | 70,50 | 00:00:00 | | 2015-07-02 | 72,59 | 2.750.600 | 73,03 | 71,85 | 72,17 | 00:00:00 | | 2015-07-06 | 72,94 | 1.831.900 | 72,95 | 72,23 | 72,23 | 00:00:00 | | 2015-07-10 | 74,68 | 1.451.900 | 75,27 | 74,33 | 74,43 | 00:00:00 | | 2015-07-14 | 74,81 | 1.181.800 | 75,26 | 74,29 | 74,55 | 00:00:00 | | 2015-07-15 | 74,76 | 1.539.400 | 75,16 | 74,33 | 74,78 | 00:00:00 | | 2015-07-16 | 75,07 | 1.219.700 | 75,51 | 74,74 | 74,97 | 00:00:00 | | 2015-07-17 | 74,73 | 1.156.100 | 75,36 | 74,29 | 75,00 | 00:00:00 | | 2015-07-24 | 74,58 | 2.369.900 | 74,75 | 74,19 | 74,45 | 00:00:00 | | 2015-08-03 | 75,52 | 924.400 | 75,76 | 74,89 | 75,00 | 00:00:00 | | 2015-08-11 | 76,37 | 1.525.900 | 76,62 | 75,02 | 75,22 | 00:00:00 | | 2015-08-12 | 76,85 | 2.119.200 | 76,88 | 75,70 | 76,88 | 00:00:00 | | 2015-08-13 | 76,80 | 1.098.900 | 77,52 | 76,02 | 76,55 | 00:00:00 | | 2015-08-14 | 77,14 | 964.600 | 77,16 | 76,02 | 76,68 | 00:00:00 | | 2015-08-17 | 77,53 | 1.509.600 | 77,58 | 76,64 | 77,13 | 00:00:00 | | 2015-08-18 | 77,71 | 1.491.700 | 78,00 | 77,25 | 77,51 | 00:00:00 | | 2015-08-19 | 76,47 | 2.091.100 | 77,47 | 76,07 | 77,25 | 00:00:00 | | 2015-08-24 | 70,52 | 2.601.100 | 81,98 | 61,90 | 70,00 | 00:00:00 | | 2015-08-25 | 68,95 | 2.875.300 | 72,40 | 68,87 | 71,99 | 00:00:00 | | 2015-08-26 | 71,29 | 2.742.500 | 71,48 | 68,85 | 70,08 | 00:00:00 | | 2015-08-27 | 73,12 | 1.955.500 | 73,58 | 71,43 | 71,89 | 00:00:00 | | 2015-08-28 | 72,94 | 1.631.500 | 73,47 | 72,39 | 73,12 | 00:00:00 | | 2015-08-31 | 71,25 | 3.305.000 | 72,75 | 71,16 | 72,68 | 00:00:00 | | 2015-09-03 | 70,44 | 1.378.400 | 70,92 | 70,21 | 70,49 | 00:00:00 | | 2015-09-04 | 69,16 | 1.346.200 | 69,93 | 68,45 | 69,80 | 00:00:00 | | 2015-09-15 | 71,82 | 1.245.000 | 71,88 | 70,19 | 70,95 | 00:00:00 | | 2015-09-16 | 72,36 | 1.449.800 | 72,59 | 71,56 | 71,83 | 00:00:00 | | 2015-09-22 | 72,52 | 1.536.000 | 72,96 | 72,21 | 72,65 | 00:00:00 | | 2015-09-23 | 72,86 | 1.425.000 | 73,23 | 72,11 | 72,54 | 00:00:00 | | 2015-09-24 | 72,27 | 1.864.900 | 73,16 | 71,72 | 72,59 | 00:00:00 | | 2015-09-25 | 72,87 | 1.640.100 | 73,30 | 71,88 | 72,49 | 00:00:00 | | 2015-09-28 | 71,33 | 1.742.000 | 72,67 | 70,88 | 72,54 | 00:00:00 | | 2015-09-29 | 73,55 | 2.044.800 | 73,76 | 71,35 | 71,46 | 00:00:00 | | 2015-09-30 | 75,12 | 2.774.600 | 75,34 | 73,77 | 74,01 | 00:00:00 | | 2015-10-01 | 75,27 | 1.378.300 | 75,59 | 74,38 | 75,52 | 00:00:00 | | 2015-10-02 | 76,08 | 1.153.800 | 76,09 | 74,62 | 75,06 | 00:00:00 | | 2015-10-05 | 76,42 | 1.522.300 | 76,55 | 75,42 | 76,27 | 00:00:00 | | 2015-10-08 | 77,35 | 1.228.500 | 77,46 | 76,06 | 76,91 | 00:00:00 | | 2015-10-09 | 77,49 | 1.067.300 | 77,58 | 76,81 | 77,15 | 00:00:00 | | 2015-10-13 | 77,20 | 1.043.000 | 78,17 | 76,81 | 77,84 | 00:00:00 | | 2015-10-14 | 76,39 | 1.237.100 | 77,50 | 76,20 | 77,42 | 00:00:00 | | 2015-10-15 | 78,23 | 1.613.400 | 78,26 | 76,54 | 76,54 | 00:00:00 | | 2015-10-16 | 78,74 | 1.728.300 | 79,21 | 78,40 | 78,55 | 00:00:00 | | 2015-10-19 | 80,13 | 1.473.300 | 80,18 | 78,49 | 78,69 | 00:00:00 | | 2015-10-20 | 79,50 | 1.819.600 | 80,97 | 79,04 | 80,10 | 00:00:00 | | 2015-10-21 | 79,45 | 1.218.500 | 80,25 | 79,30 | 79,91 | 00:00:00 | | 2015-10-26 | 80,94 | 2.054.800 | 81,82 | 79,65 | 81,33 | 00:00:00 | | 2015-10-29 | 78,14 | 2.993.900 | 78,87 | 77,68 | 78,50 | 00:00:00 | | 2015-10-30 | 77,32 | 2.638.100 | 78,39 | 77,03 | 77,97 | 00:00:00 | | 2015-11-03 | 79,46 | 2.058.300 | 79,87 | 78,62 | 79,66 | 00:00:00 | | 2015-11-04 | 79,14 | 1.501.900 | 79,80 | 78,77 | 79,57 | 00:00:00 | | 2015-11-12 | 77,70 | 1.300.200 | 78,65 | 77,64 | 78,10 | 00:00:00 | | 2015-11-13 | 77,29 | 1.160.200 | 78,19 | 77,27 | 78,06 | 00:00:00 | | 2015-11-16 | 78,29 | 1.334.500 | 78,29 | 77,07 | 77,40 | 00:00:00 | | 2015-11-19 | 79,13 | 1.153.700 | 79,82 | 78,76 | 78,97 | 00:00:00 | | 2015-11-20 | 79,64 | 1.631.700 | 79,98 | 79,36 | 79,57 | 00:00:00 | | 2015-11-23 | 79,79 | 1.445.000 | 80,48 | 79,30 | 79,93 | 00:00:00 | | 2015-11-27 | 80,65 | 599.700 | 81,05 | 79,50 | 79,68 | 00:00:00 | | 2015-12-01 | 81,13 | 1.460.100 | 81,16 | 80,00 | 80,30 | 00:00:00 | | 2015-12-02 | 79,93 | 1.760.700 | 81,49 | 79,78 | 80,83 | 00:00:00 | | 2015-12-07 | 79,11 | 1.199.000 | 80,00 | 78,84 | 79,74 | 00:00:00 | | 2015-12-10 | 77,21 | 2.031.400 | 78,00 | 76,98 | 77,55 | 00:00:00 | | 2015-12-11 | 77,55 | 2.006.600 | 78,30 | 76,66 | 76,82 | 00:00:00 | | 2015-12-17 | 80,58 | 2.873.900 | 80,89 | 80,12 | 80,71 | 00:00:00 | | 2015-12-22 | 80,03 | 1.858.400 | 81,26 | 79,79 | 80,70 | 00:00:00 | | 2015-12-23 | 80,76 | 1.056.500 | 80,90 | 79,62 | 79,65 | 00:00:00 | | 2015-12-24 | 80,87 | 505.600 | 81,19 | 80,14 | 80,79 | 00:00:00 | | 2015-12-31 | 81,59 | 1.564.400 | 82,39 | 81,55 | 81,76 | 00:00:00 | | 2016-01-05 | 81,50 | 1.373.000 | 81,76 | 80,00 | 80,15 | 00:00:00 | | 2016-01-15 | 78,58 | 2.106.600 | 78,81 | 76,64 | 77,14 | 00:00:00 | | 2016-01-19 | 79,18 | 1.589.600 | 79,72 | 78,32 | 78,67 | 00:00:00 | | 2016-01-22 | 77,72 | 1.913.400 | 78,05 | 76,77 | 77,37 | 00:00:00 | | 2016-01-25 | 78,20 | 1.834.200 | 79,20 | 77,15 | 77,61 | 00:00:00 | | 2016-01-28 | 75,79 | 2.731.900 | 78,38 | 75,67 | 78,12 | 00:00:00 | | 2016-01-29 | 77,09 | 3.100.200 | 77,23 | 74,93 | 76,63 | 00:00:00 | | 2016-02-01 | 76,73 | 2.142.600 | 77,80 | 75,79 | 76,19 | 00:00:00 | | 2016-02-02 | 75,60 | 2.733.500 | 77,22 | 74,79 | 77,00 | 00:00:00 | | 2016-02-03 | 75,68 | 3.099.900 | 75,92 | 73,40 | 75,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
