|
 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 | | 2016-08-22 | 65,34 | 1.651.000 | 65,67 | 64,77 | 65,50 | 00:00:00 | | 2016-09-06 | 65,00 | 2.746.400 | 65,02 | 64,09 | 64,68 | 00:00:00 | | 2016-09-07 | 65,72 | 2.250.700 | 65,77 | 64,42 | 65,00 | 00:00:00 | | 2016-09-08 | 64,41 | 2.083.900 | 65,37 | 64,27 | 65,37 | 00:00:00 | | 2016-09-12 | 63,81 | 2.576.700 | 64,02 | 62,39 | 62,51 | 00:00:00 | | 2016-09-19 | 65,13 | 1.970.200 | 65,18 | 64,37 | 64,56 | 00:00:00 | | 2016-09-20 | 65,21 | 1.956.100 | 65,56 | 65,13 | 65,45 | 00:00:00 | | 2016-09-21 | 66,01 | 4.050.000 | 66,19 | 64,41 | 65,31 | 00:00:00 | | 2016-09-22 | 64,36 | 3.072.400 | 64,40 | 62,98 | 63,09 | 00:00:00 | | 2016-09-27 | 64,58 | 3.298.000 | 65,86 | 64,21 | 64,87 | 00:00:00 | | 2016-09-28 | 65,51 | 2.367.200 | 65,59 | 64,65 | 64,71 | 00:00:00 | | 2016-10-03 | 63,09 | 2.398.400 | 64,08 | 63,07 | 64,08 | 00:00:00 | | 2016-10-04 | 62,51 | 3.049.200 | 63,40 | 62,17 | 63,40 | 00:00:00 | | 2016-10-05 | 61,41 | 4.138.200 | 62,86 | 61,01 | 62,57 | 00:00:00 | | 2016-10-12 | 61,15 | 3.115.200 | 62,01 | 60,51 | 60,66 | 00:00:00 | | 2016-10-13 | 61,15 | 2.263.800 | 61,34 | 60,50 | 60,83 | 00:00:00 | | 2016-10-18 | 61,08 | 2.222.000 | 62,18 | 60,92 | 61,99 | 00:00:00 | | 2016-10-19 | 61,24 | 2.717.700 | 61,38 | 60,86 | 61,06 | 00:00:00 | | 2016-10-31 | 61,75 | 2.002.000 | 61,94 | 60,33 | 60,54 | 00:00:00 | | 2016-11-03 | 61,30 | 2.035.400 | 61,73 | 60,75 | 60,89 | 00:00:00 | | 2016-11-08 | 62,57 | 1.568.300 | 62,82 | 61,32 | 61,66 | 00:00:00 | | 2016-11-09 | 61,28 | 2.491.900 | 62,43 | 60,21 | 61,41 | 00:00:00 | | 2016-11-11 | 60,05 | 2.321.300 | 61,10 | 59,87 | 60,00 | 00:00:00 | | 2016-11-14 | 61,00 | 3.059.600 | 61,57 | 59,02 | 60,10 | 00:00:00 | | 2016-11-29 | 60,49 | 2.596.600 | 60,93 | 60,05 | 60,12 | 00:00:00 | | 2016-11-30 | 60,01 | 3.623.900 | 60,70 | 59,64 | 60,04 | 00:00:00 | | 2016-12-02 | 60,50 | 2.044.400 | 60,98 | 60,00 | 60,15 | 00:00:00 | | 2016-12-06 | 61,79 | 4.383.900 | 62,12 | 61,11 | 61,23 | 00:00:00 | | 2016-12-12 | 63,02 | 1.612.800 | 63,34 | 62,55 | 62,76 | 00:00:00 | | 2016-12-19 | 64,14 | 2.100.800 | 64,47 | 63,79 | 64,29 | 00:00:00 | | 2016-12-27 | 63,19 | 932.700 | 63,59 | 62,78 | 63,02 | 00:00:00 | | 2017-01-17 | 63,48 | 2.155.400 | 63,95 | 63,08 | 63,54 | 00:00:00 | | 2017-01-18 | 63,60 | 2.101.000 | 64,13 | 63,14 | 63,51 | 00:00:00 | | 2017-01-19 | 63,00 | 1.935.000 | 63,52 | 62,95 | 63,37 | 00:00:00 | | 2017-01-23 | 63,02 | 2.014.900 | 63,37 | 62,65 | 63,17 | 00:00:00 | | 2017-01-30 | 60,70 | 3.163.000 | 61,02 | 60,38 | 60,82 | 00:00:00 | | 2017-01-31 | 60,77 | 2.909.500 | 61,61 | 60,48 | 60,77 | 00:00:00 | | 2017-02-01 | 59,90 | 4.687.400 | 61,03 | 59,49 | 60,74 | 00:00:00 | | 2017-02-02 | 60,76 | 3.153.600 | 61,00 | 59,76 | 59,78 | 00:00:00 | | 2017-02-06 | 60,56 | 1.666.200 | 60,81 | 60,06 | 60,36 | 00:00:00 | | 2017-02-07 | 60,66 | 2.061.200 | 60,84 | 60,18 | 60,48 | 00:00:00 | | 2017-02-08 | 61,42 | 2.895.000 | 61,80 | 60,65 | 60,86 | 00:00:00 | | 2017-02-13 | 62,14 | 2.273.600 | 62,31 | 60,94 | 61,90 | 00:00:00 | | 2017-02-21 | 62,42 | 1.262.800 | 62,55 | 61,29 | 61,44 | 00:00:00 | | 2017-02-24 | 62,78 | 1.165.000 | 62,79 | 62,28 | 62,60 | 00:00:00 | | 2017-02-27 | 63,26 | 1.456.200 | 63,60 | 62,66 | 62,92 | 00:00:00 | | 2017-03-01 | 63,02 | 2.441.000 | 63,78 | 62,42 | 62,93 | 00:00:00 | | 2017-03-02 | 63,26 | 1.848.500 | 63,54 | 62,61 | 62,89 | 00:00:00 | | 2017-03-07 | 62,55 | 1.336.200 | 62,57 | 61,96 | 62,29 | 00:00:00 | | 2017-03-08 | 62,67 | 2.444.600 | 62,82 | 62,02 | 62,24 | 00:00:00 | | 2017-03-15 | 63,42 | 1.603.800 | 63,67 | 62,26 | 62,26 | 00:00:00 | | 2017-03-16 | 63,39 | 1.516.800 | 63,96 | 63,16 | 63,34 | 00:00:00 | | 2017-03-29 | 62,29 | 1.610.200 | 62,55 | 61,68 | 62,36 | 00:00:00 | | 2017-03-30 | 62,19 | 1.128.400 | 62,39 | 61,51 | 62,27 | 00:00:00 | | 2017-04-06 | 62,90 | 1.201.600 | 63,21 | 62,48 | 62,96 | 00:00:00 | | 2017-04-07 | 63,04 | 1.475.000 | 63,36 | 62,81 | 62,99 | 00:00:00 | | 2017-04-17 | 64,11 | 1.245.100 | 64,11 | 63,24 | 63,33 | 00:00:00 | | 2017-04-18 | 64,39 | 1.615.289 | 64,61 | 63,83 | 63,92 | 00:00:00 | | 2017-04-19 | 64,34 | 1.832.059 | 64,68 | 63,92 | 64,30 | 00:00:00 | | 2017-04-20 | 64,40 | 1.663.646 | 64,47 | 63,96 | 64,47 | 00:00:00 | | 2017-04-21 | 64,28 | 1.797.650 | 64,58 | 64,10 | 64,20 | 00:00:00 | | 2017-04-24 | 64,20 | 2.358.658 | 64,90 | 63,23 | 64,80 | 00:00:00 | | 2017-04-25 | 64,93 | 2.680.285 | 64,98 | 63,85 | 64,31 | 00:00:00 | | 2017-04-26 | 65,28 | 3.480.797 | 65,90 | 64,39 | 64,76 | 00:00:00 | | 2017-04-27 | 64,53 | 1.844.070 | 65,35 | 64,45 | 65,31 | 00:00:00 | | 2017-04-28 | 64,58 | 1.915.320 | 64,72 | 64,10 | 64,36 | 00:00:00 | | 2017-05-01 | 64,83 | 1.896.114 | 65,26 | 64,46 | 64,77 | 00:00:00 | | 2017-05-02 | 64,73 | 1.645.695 | 65,14 | 64,54 | 64,90 | 00:00:00 | | 2017-05-03 | 63,92 | 1.846.542 | 65,02 | 63,83 | 64,87 | 00:00:00 | | 2017-05-04 | 64,41 | 2.417.785 | 64,50 | 63,49 | 63,75 | 00:00:00 | | 2017-05-05 | 65,49 | 1.744.107 | 65,54 | 64,58 | 64,64 | 00:00:00 | | 2017-05-08 | 65,02 | 1.500.109 | 65,75 | 64,68 | 65,63 | 00:00:00 | | 2017-05-09 | 64,84 | 1.376.624 | 65,10 | 64,48 | 64,93 | 00:00:00 | | 2017-05-10 | 65,15 | 1.065.392 | 65,46 | 64,59 | 64,73 | 00:00:00 | | 2017-05-11 | 64,81 | 1.064.143 | 64,95 | 64,16 | 64,79 | 00:00:00 | | 2017-05-12 | 64,90 | 1.236.751 | 65,29 | 64,83 | 65,09 | 00:00:00 | | 2017-05-15 | 64,84 | 1.263.002 | 65,45 | 64,68 | 64,82 | 00:00:00 | | 2017-05-16 | 64,52 | 1.282.568 | 64,98 | 64,44 | 64,65 | 00:00:00 | | 2017-05-17 | 64,34 | 2.512.706 | 64,92 | 64,24 | 64,55 | 00:00:00 | | 2017-05-18 | 65,41 | 2.071.515 | 65,60 | 64,34 | 64,46 | 00:00:00 | | 2017-05-19 | 65,55 | 1.742.757 | 65,60 | 64,76 | 65,41 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
