|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-27 | 67,48 | 1.802.838 | 67,58 | 66,78 | 67,53 | 00:00:00 | | 2018-08-28 | 67,93 | 1.378.962 | 67,94 | 67,07 | 67,44 | 00:00:00 | | 2018-08-29 | 67,92 | 1.218.318 | 68,14 | 67,76 | 67,91 | 00:00:00 | | 2018-08-30 | 67,66 | 982.278 | 68,18 | 67,55 | 68,18 | 00:00:00 | | 2018-08-31 | 67,75 | 1.261.170 | 68,05 | 67,32 | 67,84 | 00:00:00 | | 2018-09-04 | 67,02 | 1.475.115 | 67,87 | 66,85 | 67,45 | 00:00:00 | | 2018-09-05 | 67,43 | 1.611.680 | 67,88 | 66,76 | 67,05 | 00:00:00 | | 2018-09-06 | 67,99 | 1.531.619 | 68,27 | 67,49 | 67,67 | 00:00:00 | | 2018-09-07 | 67,24 | 1.228.514 | 67,66 | 66,88 | 67,54 | 00:00:00 | | 2018-09-10 | 67,80 | 1.125.438 | 68,09 | 67,23 | 67,63 | 00:00:00 | | 2018-09-11 | 68,00 | 2.886.021 | 68,31 | 67,48 | 67,50 | 00:00:00 | | 2018-09-12 | 67,76 | 1.463.563 | 68,09 | 67,62 | 67,93 | 00:00:00 | | 2018-09-13 | 68,14 | 1.132.609 | 68,35 | 67,77 | 68,12 | 00:00:00 | | 2018-09-14 | 67,83 | 1.400.249 | 67,96 | 66,94 | 67,96 | 00:00:00 | | 2018-09-17 | 68,40 | 1.640.877 | 68,58 | 67,61 | 67,80 | 00:00:00 | | 2018-09-18 | 67,77 | 1.427.680 | 68,42 | 67,44 | 68,31 | 00:00:00 | | 2018-09-19 | 67,01 | 1.056.992 | 67,84 | 66,87 | 67,84 | 00:00:00 | | 2018-09-20 | 67,92 | 1.027.063 | 67,94 | 66,88 | 67,06 | 00:00:00 | | 2018-09-21 | 67,69 | 3.188.881 | 68,30 | 67,17 | 67,36 | 00:00:00 | | 2018-09-24 | 66,10 | 1.392.486 | 67,82 | 65,91 | 67,67 | 00:00:00 | | 2018-09-25 | 66,24 | 1.466.042 | 66,45 | 65,63 | 66,18 | 00:00:00 | | 2018-09-26 | 64,99 | 2.051.761 | 66,53 | 64,95 | 66,34 | 00:00:00 | | 2018-09-27 | 64,95 | 2.142.782 | 65,42 | 64,86 | 65,04 | 00:00:00 | | 2018-09-28 | 66,26 | 2.580.875 | 66,28 | 65,03 | 65,07 | 00:00:00 | | 2018-10-01 | 66,04 | 1.268.585 | 66,58 | 65,79 | 66,21 | 00:00:00 | | 2018-10-02 | 66,24 | 964.090 | 66,57 | 66,02 | 66,14 | 00:00:00 | | 2018-10-03 | 65,36 | 1.245.899 | 66,55 | 65,09 | 66,28 | 00:00:00 | | 2018-10-04 | 64,96 | 1.098.492 | 65,24 | 64,27 | 64,98 | 00:00:00 | | 2018-10-05 | 64,89 | 1.559.770 | 65,55 | 64,82 | 65,06 | 00:00:00 | | 2018-10-08 | 65,30 | 2.430.551 | 66,07 | 64,99 | 64,99 | 00:00:00 | | 2018-10-09 | 65,55 | 1.661.228 | 65,80 | 65,06 | 65,41 | 00:00:00 | | 2018-10-10 | 64,69 | 1.567.607 | 65,93 | 64,65 | 65,50 | 00:00:00 | | 2018-10-11 | 62,87 | 1.988.619 | 64,95 | 62,82 | 64,95 | 00:00:00 | | 2018-10-12 | 62,67 | 1.736.472 | 63,84 | 62,40 | 63,12 | 00:00:00 | | 2018-10-15 | 62,98 | 1.440.116 | 63,70 | 62,42 | 62,50 | 00:00:00 | | 2018-10-16 | 64,38 | 2.653.089 | 64,60 | 62,79 | 63,24 | 00:00:00 | | 2018-10-17 | 64,07 | 2.265.526 | 64,56 | 63,77 | 64,29 | 00:00:00 | | 2018-10-18 | 64,41 | 1.451.760 | 64,72 | 63,89 | 64,12 | 00:00:00 | | 2018-10-19 | 64,87 | 1.742.979 | 64,98 | 64,39 | 64,41 | 00:00:00 | | 2018-10-22 | 63,85 | 975.918 | 65,03 | 63,82 | 64,99 | 00:00:00 | | 2018-10-23 | 63,74 | 2.075.739 | 64,00 | 62,78 | 63,40 | 00:00:00 | | 2018-10-24 | 65,43 | 3.064.295 | 66,05 | 64,04 | 64,04 | 00:00:00 | | 2018-10-25 | 66,06 | 1.626.488 | 66,48 | 64,87 | 65,51 | 00:00:00 | | 2018-10-26 | 64,84 | 2.238.172 | 65,94 | 64,60 | 65,92 | 00:00:00 | | 2018-10-29 | 66,22 | 1.494.881 | 66,46 | 65,43 | 65,43 | 00:00:00 | | 2018-10-30 | 65,78 | 2.052.410 | 66,95 | 65,63 | 66,45 | 00:00:00 | | 2018-10-31 | 64,96 | 3.099.840 | 66,04 | 64,90 | 65,70 | 00:00:00 | | 2018-11-01 | 64,51 | 556.801 | 65,17 | 64,22 | 65,27 | 00:00:00 | | 2018-11-02 | 64,44 | 2.228.419 | 65,01 | 63,62 | 64,51 | 00:00:00 | | 2018-11-05 | 65,67 | 1.512.242 | 65,86 | 64,56 | 64,59 | 00:00:00 | | 2018-11-06 | 66,52 | 2.327.238 | 66,91 | 65,64 | 65,88 | 00:00:00 | | 2018-11-07 | 67,47 | 1.681.779 | 67,74 | 66,30 | 66,91 | 00:00:00 | | 2018-11-08 | 67,30 | 872.514 | 67,52 | 66,66 | 67,24 | 00:00:00 | | 2018-11-09 | 67,48 | 1.105.911 | 67,71 | 67,00 | 67,39 | 00:00:00 | | 2018-11-12 | 68,03 | 1.007.296 | 68,22 | 67,12 | 67,55 | 00:00:00 | | 2018-11-13 | 68,14 | 1.215.353 | 68,43 | 67,54 | 68,16 | 00:00:00 | | 2018-11-14 | 68,76 | 2.222.333 | 68,93 | 67,97 | 68,35 | 00:00:00 | | 2018-11-15 | 67,78 | 2.349.865 | 68,36 | 67,01 | 68,36 | 00:00:00 | | 2018-11-16 | 69,36 | 1.785.738 | 69,46 | 67,72 | 67,72 | 00:00:00 | | 2018-11-19 | 69,40 | 1.792.807 | 69,92 | 68,59 | 69,36 | 00:00:00 | | 2018-11-20 | 69,55 | 1.552.186 | 69,88 | 68,80 | 69,45 | 00:00:00 | | 2018-11-21 | 69,50 | 1.327.796 | 70,27 | 69,08 | 69,45 | 00:00:00 | | 2018-11-23 | 69,11 | 377.787 | 69,54 | 68,74 | 69,47 | 00:00:00 | | 2018-11-26 | 69,45 | 1.558.325 | 69,55 | 68,69 | 69,45 | 00:00:00 | | 2018-11-27 | 69,85 | 1.859.554 | 69,97 | 68,96 | 69,48 | 00:00:00 | | 2018-11-28 | 70,22 | 1.730.267 | 70,41 | 69,60 | 69,68 | 00:00:00 | | 2018-11-29 | 70,27 | 1.975.805 | 70,58 | 69,32 | 69,99 | 00:00:00 | | 2018-11-30 | 71,25 | 2.534.485 | 71,29 | 70,18 | 70,61 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
