|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 57,40 | 410.400 | 57,49 | 57,25 | 57,25 | 00:00:00 | | 2001-08-06 | 57,77 | 547.200 | 57,80 | 57,37 | 57,75 | 00:00:00 | | 2001-08-07 | 57,54 | 516.000 | 57,85 | 57,00 | 57,77 | 00:00:00 | | 2001-08-08 | 57,50 | 666.000 | 57,59 | 57,35 | 57,54 | 00:00:00 | | 2001-08-09 | 57,35 | 407.200 | 57,35 | 56,57 | 57,10 | 00:00:00 | | 2001-08-10 | 57,50 | 212.000 | 57,60 | 57,15 | 57,50 | 00:00:00 | | 2001-08-13 | 57,15 | 266.800 | 57,60 | 57,00 | 57,59 | 00:00:00 | | 2001-08-14 | 57,54 | 316.000 | 57,60 | 57,10 | 57,16 | 00:00:00 | | 2001-08-15 | 58,53 | 206.400 | 58,69 | 57,70 | 57,70 | 00:00:00 | | 2001-08-16 | 58,45 | 373.600 | 58,65 | 57,65 | 58,65 | 00:00:00 | | 2001-08-17 | 58,60 | 297.000 | 58,66 | 58,05 | 58,45 | 00:00:00 | | 2001-08-20 | 59,49 | 319.600 | 59,49 | 58,65 | 58,65 | 00:00:00 | | 2001-08-21 | 60,40 | 469.800 | 60,40 | 59,65 | 59,69 | 00:00:00 | | 2001-08-22 | 60,70 | 538.400 | 60,90 | 59,90 | 60,00 | 00:00:00 | | 2001-08-23 | 60,09 | 230.400 | 60,60 | 59,84 | 60,60 | 00:00:00 | | 2001-08-24 | 59,37 | 310.000 | 60,00 | 59,30 | 60,00 | 00:00:00 | | 2001-08-27 | 60,01 | 447.600 | 60,05 | 59,37 | 59,37 | 00:00:00 | | 2001-08-28 | 59,95 | 302.400 | 60,10 | 59,78 | 59,95 | 00:00:00 | | 2001-08-29 | 59,18 | 413.800 | 59,93 | 58,85 | 59,87 | 00:00:00 | | 2001-08-30 | 58,43 | 282.400 | 59,60 | 58,02 | 59,00 | 00:00:00 | | 2001-08-31 | 58,91 | 243.800 | 59,05 | 58,50 | 58,53 | 00:00:00 | | 2001-09-04 | 58,74 | 352.000 | 58,80 | 58,31 | 58,66 | 00:00:00 | | 2001-09-05 | 58,69 | 204.200 | 58,96 | 58,42 | 58,59 | 00:00:00 | | 2001-09-06 | 57,98 | 315.800 | 58,70 | 57,98 | 58,69 | 00:00:00 | | 2001-09-07 | 58,20 | 425.600 | 58,25 | 57,90 | 58,00 | 00:00:00 | | 2001-09-10 | 58,25 | 363.600 | 58,31 | 58,00 | 58,21 | 00:00:00 | | 2001-09-17 | 57,70 | 931.200 | 58,73 | 57,25 | 57,25 | 00:00:00 | | 2001-09-18 | 58,48 | 945.600 | 59,00 | 57,05 | 57,23 | 00:00:00 | | 2001-09-19 | 57,25 | 506.600 | 58,78 | 56,20 | 58,50 | 00:00:00 | | 2001-09-20 | 56,70 | 513.800 | 57,38 | 56,53 | 57,25 | 00:00:00 | | 2001-09-21 | 56,16 | 539.000 | 56,66 | 55,59 | 56,25 | 00:00:00 | | 2001-09-24 | 55,55 | 584.600 | 57,10 | 55,45 | 56,00 | 00:00:00 | | 2001-09-25 | 55,82 | 538.200 | 56,30 | 55,50 | 55,70 | 00:00:00 | | 2001-09-26 | 56,82 | 421.200 | 57,20 | 55,85 | 56,00 | 00:00:00 | | 2001-09-27 | 57,40 | 506.400 | 57,66 | 56,75 | 57,05 | 00:00:00 | | 2001-09-28 | 58,40 | 352.200 | 58,75 | 57,60 | 57,60 | 00:00:00 | | 2001-10-01 | 58,24 | 350.000 | 59,00 | 57,84 | 58,40 | 00:00:00 | | 2001-10-02 | 56,28 | 1.230.000 | 59,40 | 56,24 | 58,55 | 00:00:00 | | 2001-10-03 | 54,71 | 1.431.800 | 55,76 | 53,77 | 55,75 | 00:00:00 | | 2001-10-04 | 55,55 | 987.600 | 56,35 | 54,72 | 54,72 | 00:00:00 | | 2001-10-05 | 55,10 | 420.800 | 55,50 | 54,10 | 55,40 | 00:00:00 | | 2001-10-08 | 55,05 | 252.000 | 55,47 | 54,90 | 55,10 | 00:00:00 | | 2001-10-09 | 54,98 | 265.000 | 55,20 | 54,79 | 55,10 | 00:00:00 | | 2001-10-10 | 54,43 | 364.600 | 54,80 | 54,15 | 54,80 | 00:00:00 | | 2001-10-11 | 55,50 | 658.400 | 55,50 | 54,80 | 54,80 | 00:00:00 | | 2001-10-12 | 27,80 | 478.800 | 28,00 | 27,50 | 28,00 | 00:00:00 | | 2001-10-15 | 27,68 | 699.200 | 27,90 | 27,55 | 27,89 | 00:00:00 | | 2001-10-16 | 27,40 | 562.500 | 27,79 | 27,23 | 27,67 | 00:00:00 | | 2001-10-17 | 27,00 | 1.219.600 | 27,50 | 27,00 | 27,05 | 00:00:00 | | 2001-10-18 | 26,75 | 1.059.600 | 27,25 | 26,73 | 27,14 | 00:00:00 | | 2001-10-19 | 26,00 | 945.400 | 26,94 | 26,00 | 26,83 | 00:00:00 | | 2001-10-22 | 25,25 | 2.138.200 | 26,10 | 24,87 | 25,60 | 00:00:00 | | 2001-10-23 | 25,75 | 2.779.400 | 25,75 | 25,05 | 25,05 | 00:00:00 | | 2001-10-24 | 25,39 | 892.100 | 25,85 | 25,11 | 25,80 | 00:00:00 | | 2001-10-25 | 25,47 | 630.200 | 25,59 | 25,27 | 25,30 | 00:00:00 | | 2001-10-26 | 25,65 | 698.300 | 25,80 | 25,39 | 25,47 | 00:00:00 | | 2001-10-29 | 25,60 | 416.500 | 25,99 | 25,41 | 25,88 | 00:00:00 | | 2001-10-30 | 25,63 | 534.200 | 25,85 | 25,41 | 25,52 | 00:00:00 | | 2001-10-31 | 25,95 | 592.500 | 26,10 | 25,61 | 25,70 | 00:00:00 | | 2001-11-01 | 26,42 | 992.500 | 26,57 | 25,80 | 26,05 | 00:00:00 | | 2001-11-02 | 26,20 | 440.400 | 26,50 | 25,92 | 26,48 | 00:00:00 | | 2001-11-05 | 26,47 | 393.200 | 26,50 | 26,19 | 26,30 | 00:00:00 | | 2001-11-06 | 26,71 | 753.400 | 27,04 | 26,30 | 26,65 | 00:00:00 | | 2001-11-07 | 26,61 | 931.900 | 27,10 | 26,59 | 27,10 | 00:00:00 | | 2001-11-08 | 26,58 | 719.200 | 26,89 | 26,41 | 26,80 | 00:00:00 | | 2001-11-09 | 26,36 | 459.400 | 26,60 | 26,02 | 26,50 | 00:00:00 | | 2001-11-12 | 26,79 | 427.800 | 26,80 | 26,25 | 26,40 | 00:00:00 | | 2001-11-13 | 26,92 | 903.300 | 27,25 | 26,70 | 26,75 | 00:00:00 | | 2001-11-14 | 27,24 | 439.300 | 27,34 | 26,86 | 26,90 | 00:00:00 | | 2001-11-15 | 27,55 | 476.300 | 27,55 | 27,00 | 27,05 | 00:00:00 | | 2001-11-16 | 27,61 | 344.200 | 27,90 | 27,40 | 27,40 | 00:00:00 | | 2001-11-19 | 27,57 | 392.500 | 28,04 | 27,45 | 27,80 | 00:00:00 | | 2001-11-20 | 27,48 | 501.800 | 27,84 | 27,43 | 27,56 | 00:00:00 | | 2001-11-21 | 27,19 | 770.000 | 27,64 | 26,80 | 27,60 | 00:00:00 | | 2001-11-23 | 27,84 | 246.000 | 27,88 | 27,19 | 27,32 | 00:00:00 | | 2001-11-26 | 27,95 | 786.500 | 28,00 | 27,50 | 27,84 | 00:00:00 | | 2001-11-27 | 27,93 | 690.600 | 28,08 | 27,48 | 27,85 | 00:00:00 | | 2001-11-28 | 28,58 | 4.870.600 | 29,15 | 28,55 | 28,75 | 00:00:00 | | 2001-11-29 | 28,57 | 2.694.600 | 28,64 | 28,28 | 28,50 | 00:00:00 | | 2001-11-30 | 28,95 | 31.955.700 | 28,98 | 28,50 | 28,58 | 00:00:00 | | 2001-12-03 | 28,69 | 2.827.700 | 28,99 | 28,50 | 28,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
