|
 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 | | 2018-05-03 | 61,60 | 1.653.970 | 62,15 | 61,24 | 61,48 | 00:00:00 | | 2018-05-04 | 62,10 | 1.531.935 | 62,33 | 61,34 | 61,52 | 00:00:00 | | 2018-05-07 | 62,50 | 1.781.475 | 62,59 | 61,96 | 62,31 | 00:00:00 | | 2018-05-08 | 62,14 | 1.707.326 | 62,48 | 61,78 | 61,88 | 00:00:00 | | 2018-05-09 | 62,56 | 1.890.790 | 62,62 | 62,11 | 62,15 | 00:00:00 | | 2018-05-10 | 62,91 | 3.002.201 | 63,70 | 62,52 | 63,47 | 00:00:00 | | 2018-05-11 | 62,55 | 1.440.501 | 63,22 | 62,44 | 63,07 | 00:00:00 | | 2018-05-14 | 62,29 | 1.274.457 | 62,74 | 61,80 | 62,57 | 00:00:00 | | 2018-05-15 | 61,00 | 2.389.827 | 62,01 | 60,84 | 61,82 | 00:00:00 | | 2018-05-16 | 60,25 | 1.585.670 | 61,23 | 60,21 | 61,05 | 00:00:00 | | 2018-05-17 | 59,74 | 1.644.967 | 60,56 | 59,53 | 60,26 | 00:00:00 | | 2018-05-18 | 59,63 | 1.892.173 | 59,90 | 59,29 | 59,72 | 00:00:00 | | 2018-05-21 | 60,29 | 1.231.547 | 60,66 | 59,30 | 59,90 | 00:00:00 | | 2018-05-22 | 60,42 | 1.948.600 | 60,52 | 60,01 | 60,25 | 00:00:00 | | 2018-05-23 | 61,75 | 2.209.714 | 62,11 | 60,58 | 60,58 | 00:00:00 | | 2018-05-24 | 61,20 | 2.883.402 | 62,00 | 60,83 | 61,72 | 00:00:00 | | 2018-05-25 | 61,76 | 1.131.681 | 62,06 | 61,29 | 61,35 | 00:00:00 | | 2018-05-29 | 61,86 | 1.454.402 | 62,29 | 61,17 | 61,59 | 00:00:00 | | 2018-05-30 | 63,82 | 2.321.634 | 63,91 | 61,63 | 61,63 | 00:00:00 | | 2018-05-31 | 63,83 | 1.161.376 | 64,25 | 63,20 | 63,52 | 00:00:00 | | 2018-06-01 | 63,83 | 1.981.400 | 64,20 | 63,65 | 64,11 | 00:00:00 | | 2018-06-04 | 64,61 | 2.124.639 | 64,62 | 63,73 | 64,13 | 00:00:00 | | 2018-06-05 | 64,02 | 2.019.680 | 64,93 | 63,99 | 64,93 | 00:00:00 | | 2018-06-06 | 64,33 | 1.705.443 | 64,49 | 63,81 | 63,85 | 00:00:00 | | 2018-06-07 | 64,11 | 2.031.277 | 64,49 | 63,88 | 64,46 | 00:00:00 | | 2018-06-08 | 64,60 | 1.670.093 | 64,82 | 64,25 | 64,38 | 00:00:00 | | 2018-06-11 | 64,04 | 1.216.413 | 64,84 | 64,04 | 64,60 | 00:00:00 | | 2018-06-12 | 64,21 | 2.533.615 | 64,54 | 63,90 | 64,04 | 00:00:00 | | 2018-06-13 | 63,20 | 2.127.850 | 64,75 | 62,94 | 64,44 | 00:00:00 | | 2018-06-14 | 63,75 | 1.725.353 | 64,43 | 63,28 | 63,43 | 00:00:00 | | 2018-06-15 | 63,48 | 3.552.295 | 64,24 | 63,29 | 63,84 | 00:00:00 | | 2018-06-18 | 62,49 | 688.672 | 63,62 | 62,48 | 63,36 | 00:00:00 | | 2018-06-19 | 62,01 | 2.462.502 | 62,82 | 61,94 | 62,13 | 00:00:00 | | 2018-06-20 | 62,66 | 1.518.219 | 62,73 | 61,67 | 62,32 | 00:00:00 | | 2018-06-21 | 62,86 | 1.555.673 | 62,89 | 62,07 | 62,77 | 00:00:00 | | 2018-06-22 | 63,12 | 5.040.625 | 63,39 | 62,17 | 62,51 | 00:00:00 | | 2018-06-25 | 63,66 | 1.804.540 | 63,92 | 63,03 | 63,25 | 00:00:00 | | 2018-06-26 | 63,03 | 1.883.958 | 63,64 | 63,00 | 63,64 | 00:00:00 | | 2018-06-27 | 62,69 | 1.699.098 | 63,41 | 62,66 | 63,19 | 00:00:00 | | 2018-06-28 | 63,30 | 1.833.976 | 63,51 | 62,60 | 62,69 | 00:00:00 | | 2018-06-29 | 63,69 | 3.031.545 | 63,94 | 62,61 | 62,97 | 00:00:00 | | 2018-07-02 | 63,47 | 1.859.088 | 63,94 | 62,64 | 63,68 | 00:00:00 | | 2018-07-03 | 63,60 | 992.344 | 64,34 | 63,19 | 63,48 | 00:00:00 | | 2018-07-05 | 64,35 | 1.718.164 | 64,36 | 63,35 | 63,64 | 00:00:00 | | 2018-07-06 | 64,79 | 1.959.083 | 64,90 | 64,28 | 64,55 | 00:00:00 | | 2018-07-09 | 64,55 | 2.413.303 | 64,99 | 64,13 | 64,79 | 00:00:00 | | 2018-07-10 | 64,87 | 2.185.952 | 64,96 | 64,27 | 64,56 | 00:00:00 | | 2018-07-11 | 64,87 | 1.411.747 | 65,21 | 64,68 | 64,83 | 00:00:00 | | 2018-07-12 | 65,13 | 1.518.119 | 65,31 | 64,79 | 65,11 | 00:00:00 | | 2018-07-13 | 64,50 | 1.229.757 | 65,48 | 64,46 | 65,22 | 00:00:00 | | 2018-07-16 | 64,43 | 1.233.307 | 64,61 | 63,82 | 64,31 | 00:00:00 | | 2018-07-17 | 63,86 | 1.534.769 | 64,59 | 63,75 | 64,59 | 00:00:00 | | 2018-07-18 | 64,05 | 2.125.281 | 64,34 | 63,68 | 63,75 | 00:00:00 | | 2018-07-19 | 64,29 | 1.631.318 | 64,89 | 63,75 | 63,84 | 00:00:00 | | 2018-07-20 | 63,22 | 1.512.012 | 64,17 | 63,12 | 64,01 | 00:00:00 | | 2018-07-23 | 63,23 | 1.445.766 | 63,28 | 62,71 | 63,28 | 00:00:00 | | 2018-07-24 | 63,50 | 2.486.142 | 63,64 | 62,68 | 63,17 | 00:00:00 | | 2018-07-25 | 64,61 | 1.901.582 | 65,61 | 63,50 | 64,11 | 00:00:00 | | 2018-07-26 | 64,50 | 1.700.701 | 65,26 | 64,30 | 65,26 | 00:00:00 | | 2018-07-27 | 64,03 | 1.516.884 | 64,77 | 63,88 | 64,67 | 00:00:00 | | 2018-07-30 | 63,77 | 1.524.120 | 64,09 | 63,38 | 64,01 | 00:00:00 | | 2018-07-31 | 65,43 | 3.097.408 | 65,94 | 63,99 | 64,24 | 00:00:00 | | 2018-08-01 | 65,91 | 2.065.628 | 66,01 | 64,67 | 64,98 | 00:00:00 | | 2018-08-02 | 65,97 | 1.386.723 | 66,42 | 65,68 | 65,70 | 00:00:00 | | 2018-08-03 | 66,59 | 489.197 | 66,94 | 65,73 | 65,99 | 00:00:00 | | 2018-08-06 | 67,00 | 1.042.129 | 67,41 | 66,66 | 66,85 | 00:00:00 | | 2018-08-07 | 66,91 | 942.911 | 67,00 | 66,34 | 67,00 | 00:00:00 | | 2018-08-08 | 66,55 | 948.704 | 67,04 | 66,49 | 67,04 | 00:00:00 | | 2018-08-09 | 66,89 | 699.514 | 66,95 | 66,36 | 66,58 | 00:00:00 | | 2018-08-10 | 65,96 | 958.237 | 67,05 | 65,94 | 66,77 | 00:00:00 | | 2018-08-13 | 66,35 | 1.062.254 | 66,47 | 65,81 | 65,91 | 00:00:00 | | 2018-08-14 | 66,60 | 1.178.433 | 67,07 | 65,63 | 65,64 | 00:00:00 | | 2018-08-15 | 67,16 | 1.440.855 | 67,36 | 66,48 | 66,57 | 00:00:00 | | 2018-08-16 | 67,39 | 801.969 | 67,49 | 66,92 | 67,16 | 00:00:00 | | 2018-08-17 | 67,85 | 1.341.531 | 67,88 | 67,26 | 67,45 | 00:00:00 | | 2018-08-20 | 67,75 | 1.112.616 | 68,19 | 67,57 | 68,00 | 00:00:00 | | 2018-08-21 | 66,99 | 242.250 | 67,70 | 66,90 | 67,63 | 00:00:00 | | 2018-08-22 | 66,90 | 1.095.230 | 67,20 | 66,60 | 66,98 | 00:00:00 | | 2018-08-23 | 66,86 | 1.022.982 | 67,25 | 66,80 | 67,02 | 00:00:00 | | 2018-08-24 | 67,43 | 1.905.016 | 67,53 | 66,77 | 66,77 | 00:00:00 | | 2018-08-27 | 67,48 | 1.802.838 | 67,58 | 66,78 | 67,53 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
