|
 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 | | 2017-05-19 | 65,55 | 1.742.757 | 65,60 | 64,76 | 65,41 | 00:00:00 | | 2017-05-22 | 65,36 | 1.428.859 | 65,98 | 65,32 | 65,50 | 00:00:00 | | 2017-05-23 | 64,93 | 1.717.889 | 65,52 | 64,77 | 65,27 | 00:00:00 | | 2017-05-24 | 65,20 | 1.325.068 | 65,25 | 64,74 | 65,14 | 00:00:00 | | 2017-05-25 | 65,07 | 1.242.735 | 65,53 | 64,70 | 65,47 | 00:00:00 | | 2017-05-26 | 65,17 | 799.878 | 65,27 | 64,85 | 65,20 | 00:00:00 | | 2017-05-30 | 65,31 | 1.004.572 | 65,47 | 64,96 | 65,16 | 00:00:00 | | 2017-05-31 | 65,09 | 2.039.193 | 65,68 | 65,05 | 65,33 | 00:00:00 | | 2017-06-01 | 64,93 | 1.757.860 | 65,08 | 64,40 | 65,06 | 00:00:00 | | 2017-06-02 | 66,72 | 2.338.388 | 66,73 | 65,27 | 65,29 | 00:00:00 | | 2017-06-05 | 67,42 | 1.590.084 | 67,50 | 66,13 | 66,41 | 00:00:00 | | 2017-06-06 | 66,90 | 1.531.690 | 67,39 | 66,73 | 67,39 | 00:00:00 | | 2017-06-07 | 67,09 | 1.865.776 | 67,24 | 66,76 | 66,90 | 00:00:00 | | 2017-06-08 | 67,44 | 1.418.646 | 67,50 | 66,38 | 67,18 | 00:00:00 | | 2017-06-09 | 67,63 | 1.699.530 | 67,68 | 66,93 | 67,31 | 00:00:00 | | 2017-06-12 | 66,95 | 1.732.888 | 67,59 | 66,71 | 67,42 | 00:00:00 | | 2017-06-13 | 67,11 | 931.490 | 67,55 | 66,72 | 67,06 | 00:00:00 | | 2017-06-14 | 67,19 | 995.599 | 67,68 | 66,91 | 67,56 | 00:00:00 | | 2017-06-15 | 67,77 | 1.119.826 | 68,11 | 67,00 | 67,04 | 00:00:00 | | 2017-06-16 | 68,57 | 2.641.356 | 68,78 | 68,12 | 68,29 | 00:00:00 | | 2017-06-19 | 68,13 | 1.501.971 | 68,83 | 67,93 | 68,75 | 00:00:00 | | 2017-06-20 | 68,16 | 1.592.426 | 68,57 | 67,40 | 68,18 | 00:00:00 | | 2017-06-21 | 68,01 | 1.268.202 | 68,19 | 67,26 | 68,03 | 00:00:00 | | 2017-06-22 | 67,04 | 1.908.911 | 67,42 | 66,57 | 67,37 | 00:00:00 | | 2017-06-23 | 67,21 | 2.104.683 | 67,33 | 66,68 | 67,01 | 00:00:00 | | 2017-06-26 | 67,14 | 877.665 | 67,55 | 67,02 | 67,39 | 00:00:00 | | 2017-06-27 | 66,41 | 1.464.398 | 67,40 | 66,35 | 66,90 | 00:00:00 | | 2017-06-28 | 66,37 | 1.348.455 | 66,69 | 66,06 | 66,52 | 00:00:00 | | 2017-06-29 | 66,30 | 1.683.015 | 66,50 | 65,67 | 66,20 | 00:00:00 | | 2017-06-30 | 65,83 | 2.037.559 | 66,79 | 65,83 | 66,28 | 00:00:00 | | 2017-07-03 | 66,57 | 1.044.574 | 66,71 | 65,66 | 66,04 | 00:00:00 | | 2017-07-05 | 66,78 | 2.156.143 | 67,13 | 66,45 | 66,67 | 00:00:00 | | 2017-07-06 | 64,89 | 2.825.396 | 66,22 | 64,84 | 66,13 | 00:00:00 | | 2017-07-07 | 64,98 | 1.389.387 | 65,35 | 64,59 | 64,92 | 00:00:00 | | 2017-07-10 | 64,73 | 1.393.166 | 65,20 | 64,57 | 65,15 | 00:00:00 | | 2017-07-11 | 64,41 | 1.048.571 | 65,03 | 63,98 | 64,90 | 00:00:00 | | 2017-07-12 | 65,05 | 1.161.294 | 65,35 | 64,66 | 64,66 | 00:00:00 | | 2017-07-13 | 65,01 | 1.034.527 | 65,38 | 64,60 | 64,98 | 00:00:00 | | 2017-07-14 | 65,46 | 1.293.603 | 65,67 | 65,14 | 65,32 | 00:00:00 | | 2017-07-17 | 66,25 | 1.207.467 | 66,42 | 65,27 | 65,47 | 00:00:00 | | 2017-07-18 | 66,05 | 1.708.121 | 66,34 | 65,67 | 66,14 | 00:00:00 | | 2017-07-19 | 67,16 | 1.774.333 | 67,18 | 65,99 | 66,05 | 00:00:00 | | 2017-07-20 | 67,16 | 1.466.931 | 67,72 | 67,06 | 67,13 | 00:00:00 | | 2017-07-21 | 67,16 | 1.147.202 | 67,38 | 66,78 | 67,13 | 00:00:00 | | 2017-07-24 | 66,65 | 1.683.537 | 67,34 | 66,36 | 67,18 | 00:00:00 | | 2017-07-25 | 66,07 | 1.926.205 | 66,66 | 65,62 | 66,66 | 00:00:00 | | 2017-07-26 | 67,36 | 1.897.865 | 67,68 | 65,85 | 66,08 | 00:00:00 | | 2017-07-27 | 67,50 | 1.575.668 | 67,53 | 66,55 | 67,23 | 00:00:00 | | 2017-07-28 | 67,71 | 1.083.256 | 67,88 | 67,34 | 67,62 | 00:00:00 | | 2017-07-31 | 68,06 | 1.315.014 | 68,10 | 67,29 | 67,73 | 00:00:00 | | 2017-08-01 | 67,84 | 1.209.120 | 68,20 | 67,63 | 68,20 | 00:00:00 | | 2017-08-02 | 67,76 | 1.632.704 | 68,06 | 67,29 | 67,64 | 00:00:00 | | 2017-08-03 | 67,30 | 1.271.190 | 67,83 | 67,11 | 67,64 | 00:00:00 | | 2017-08-04 | 67,32 | 1.057.330 | 67,75 | 67,03 | 67,31 | 00:00:00 | | 2017-08-07 | 67,24 | 1.108.239 | 67,60 | 66,94 | 67,21 | 00:00:00 | | 2017-08-08 | 67,15 | 2.095.670 | 67,33 | 66,78 | 67,11 | 00:00:00 | | 2017-08-09 | 67,35 | 1.848.131 | 67,44 | 67,03 | 67,33 | 00:00:00 | | 2017-08-10 | 67,08 | 1.633.066 | 67,38 | 66,96 | 67,17 | 00:00:00 | | 2017-08-11 | 66,98 | 1.260.508 | 67,39 | 66,71 | 66,87 | 00:00:00 | | 2017-08-14 | 67,98 | 1.547.916 | 68,03 | 67,14 | 67,23 | 00:00:00 | | 2017-08-15 | 68,31 | 1.486.939 | 68,34 | 67,53 | 67,82 | 00:00:00 | | 2017-08-16 | 67,91 | 1.267.652 | 68,71 | 67,71 | 68,44 | 00:00:00 | | 2017-08-17 | 67,65 | 1.381.396 | 68,08 | 67,53 | 67,80 | 00:00:00 | | 2017-08-18 | 67,17 | 2.908.251 | 67,53 | 66,92 | 67,53 | 00:00:00 | | 2017-08-21 | 67,77 | 975.847 | 68,05 | 67,02 | 67,29 | 00:00:00 | | 2017-08-22 | 67,74 | 1.017.753 | 68,06 | 67,45 | 67,77 | 00:00:00 | | 2017-08-23 | 67,98 | 1.246.737 | 68,10 | 67,71 | 67,75 | 00:00:00 | | 2017-08-24 | 67,97 | 1.479.784 | 68,47 | 67,88 | 68,13 | 00:00:00 | | 2017-08-25 | 67,94 | 1.120.593 | 68,25 | 67,89 | 68,07 | 00:00:00 | | 2017-08-28 | 67,37 | 908.924 | 68,09 | 66,93 | 67,99 | 00:00:00 | | 2017-08-29 | 67,15 | 1.000.558 | 67,73 | 67,01 | 67,41 | 00:00:00 | | 2017-08-30 | 67,31 | 1.307.804 | 67,31 | 66,53 | 67,07 | 00:00:00 | | 2017-08-31 | 67,15 | 2.297.724 | 67,43 | 66,82 | 67,33 | 00:00:00 | | 2017-09-01 | 66,99 | 1.399.498 | 67,56 | 66,90 | 67,15 | 00:00:00 | | 2017-09-05 | 67,14 | 1.641.649 | 67,21 | 66,45 | 67,10 | 00:00:00 | | 2017-09-06 | 67,22 | 1.897.664 | 67,53 | 66,95 | 67,40 | 00:00:00 | | 2017-09-07 | 67,72 | 3.069.858 | 67,85 | 67,25 | 67,38 | 00:00:00 | | 2017-09-08 | 68,09 | 1.449.241 | 68,59 | 67,58 | 67,58 | 00:00:00 | | 2017-09-11 | 68,61 | 1.233.302 | 68,77 | 68,06 | 68,20 | 00:00:00 | | 2017-09-12 | 67,61 | 1.249.653 | 68,53 | 66,97 | 68,38 | 00:00:00 | | 2017-09-13 | 67,31 | 1.050.032 | 67,59 | 67,14 | 67,55 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
