|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 28,98 | 982.300 | 29,00 | 28,40 | 28,70 | 00:00:00 | | 2002-04-02 | 29,33 | 1.128.500 | 29,50 | 29,01 | 29,05 | 00:00:00 | | 2002-04-03 | 29,35 | 1.001.800 | 29,35 | 29,05 | 29,30 | 00:00:00 | | 2002-04-04 | 29,48 | 1.045.900 | 29,52 | 29,16 | 29,45 | 00:00:00 | | 2002-04-05 | 29,67 | 769.800 | 29,85 | 29,49 | 29,49 | 00:00:00 | | 2002-04-08 | 30,04 | 1.049.600 | 30,09 | 29,67 | 29,67 | 00:00:00 | | 2002-04-09 | 30,27 | 703.400 | 30,34 | 29,96 | 30,10 | 00:00:00 | | 2002-04-10 | 30,72 | 767.000 | 30,96 | 30,26 | 30,26 | 00:00:00 | | 2002-04-11 | 30,47 | 773.600 | 30,75 | 30,12 | 30,75 | 00:00:00 | | 2002-04-12 | 30,90 | 1.035.700 | 30,90 | 30,40 | 30,55 | 00:00:00 | | 2002-04-15 | 30,40 | 1.174.700 | 30,65 | 30,32 | 30,45 | 00:00:00 | | 2002-04-16 | 29,72 | 1.116.500 | 30,30 | 29,60 | 30,20 | 00:00:00 | | 2002-04-17 | 29,60 | 1.137.800 | 29,75 | 29,20 | 29,75 | 00:00:00 | | 2002-04-18 | 29,72 | 1.066.400 | 29,88 | 29,40 | 29,60 | 00:00:00 | | 2002-04-19 | 29,40 | 438.000 | 29,89 | 29,39 | 29,89 | 00:00:00 | | 2002-04-22 | 28,96 | 752.800 | 29,49 | 28,91 | 29,40 | 00:00:00 | | 2002-04-23 | 28,24 | 1.682.000 | 29,11 | 27,90 | 29,11 | 00:00:00 | | 2002-04-24 | 28,18 | 1.267.300 | 28,60 | 28,11 | 28,28 | 00:00:00 | | 2002-04-25 | 28,20 | 606.000 | 28,42 | 28,08 | 28,19 | 00:00:00 | | 2002-04-26 | 28,23 | 953.800 | 28,39 | 28,11 | 28,25 | 00:00:00 | | 2002-04-29 | 28,10 | 462.000 | 28,30 | 28,00 | 28,30 | 00:00:00 | | 2002-04-30 | 28,20 | 1.076.200 | 28,36 | 28,01 | 28,05 | 00:00:00 | | 2002-05-01 | 28,80 | 1.077.500 | 28,85 | 28,20 | 28,30 | 00:00:00 | | 2002-05-02 | 29,22 | 942.100 | 29,29 | 28,45 | 28,80 | 00:00:00 | | 2002-05-03 | 29,11 | 630.400 | 29,40 | 28,81 | 29,00 | 00:00:00 | | 2002-05-06 | 28,77 | 566.000 | 29,25 | 28,75 | 29,11 | 00:00:00 | | 2002-05-07 | 28,60 | 589.300 | 28,78 | 28,32 | 28,78 | 00:00:00 | | 2002-05-08 | 28,50 | 706.600 | 28,85 | 28,15 | 28,75 | 00:00:00 | | 2002-05-09 | 28,17 | 757.300 | 28,42 | 28,11 | 28,15 | 00:00:00 | | 2002-05-10 | 28,19 | 802.800 | 28,30 | 28,01 | 28,17 | 00:00:00 | | 2002-05-13 | 28,30 | 433.100 | 28,65 | 28,16 | 28,16 | 00:00:00 | | 2002-05-14 | 28,74 | 660.600 | 28,93 | 28,20 | 28,30 | 00:00:00 | | 2002-05-15 | 29,06 | 724.100 | 29,14 | 28,91 | 29,00 | 00:00:00 | | 2002-05-16 | 29,06 | 570.400 | 29,22 | 28,92 | 29,13 | 00:00:00 | | 2002-05-17 | 29,19 | 394.600 | 29,20 | 28,99 | 29,03 | 00:00:00 | | 2002-05-20 | 28,95 | 511.500 | 29,10 | 28,69 | 29,10 | 00:00:00 | | 2002-05-21 | 28,73 | 302.900 | 29,07 | 28,70 | 29,00 | 00:00:00 | | 2002-05-22 | 28,80 | 697.400 | 28,83 | 28,48 | 28,78 | 00:00:00 | | 2002-05-23 | 29,49 | 614.100 | 29,49 | 28,65 | 28,81 | 00:00:00 | | 2002-05-24 | 29,38 | 935.900 | 29,50 | 29,17 | 29,49 | 00:00:00 | | 2002-05-28 | 29,50 | 542.500 | 29,50 | 29,02 | 29,31 | 00:00:00 | | 2002-05-29 | 29,85 | 478.700 | 29,85 | 29,29 | 29,50 | 00:00:00 | | 2002-05-30 | 29,48 | 917.400 | 29,50 | 29,02 | 29,25 | 00:00:00 | | 2002-05-31 | 28,94 | 923.100 | 29,65 | 28,72 | 29,65 | 00:00:00 | | 2002-06-03 | 28,73 | 660.900 | 29,15 | 28,63 | 29,00 | 00:00:00 | | 2002-06-04 | 28,81 | 1.051.700 | 28,98 | 28,63 | 28,65 | 00:00:00 | | 2002-06-05 | 28,78 | 781.800 | 28,97 | 28,65 | 28,81 | 00:00:00 | | 2002-06-06 | 28,74 | 995.700 | 28,90 | 28,64 | 28,85 | 00:00:00 | | 2002-06-07 | 28,62 | 576.100 | 28,79 | 28,49 | 28,74 | 00:00:00 | | 2002-06-10 | 29,00 | 723.800 | 29,09 | 28,46 | 28,55 | 00:00:00 | | 2002-06-11 | 29,02 | 831.900 | 29,41 | 28,91 | 29,00 | 00:00:00 | | 2002-06-12 | 29,16 | 1.111.000 | 29,19 | 29,00 | 29,01 | 00:00:00 | | 2002-06-13 | 29,20 | 700.700 | 29,24 | 29,05 | 29,17 | 00:00:00 | | 2002-06-14 | 28,95 | 784.000 | 29,30 | 28,91 | 29,20 | 00:00:00 | | 2002-06-17 | 29,17 | 2.090.500 | 29,17 | 28,86 | 28,99 | 00:00:00 | | 2002-06-18 | 28,18 | 3.144.100 | 28,90 | 28,12 | 28,78 | 00:00:00 | | 2002-06-19 | 28,25 | 1.208.400 | 28,27 | 28,01 | 28,10 | 00:00:00 | | 2002-06-20 | 28,40 | 865.000 | 28,49 | 28,15 | 28,25 | 00:00:00 | | 2002-06-21 | 28,39 | 1.016.200 | 28,60 | 28,25 | 28,25 | 00:00:00 | | 2002-06-24 | 28,25 | 1.202.700 | 28,54 | 28,23 | 28,44 | 00:00:00 | | 2002-06-25 | 28,50 | 1.051.100 | 28,57 | 28,22 | 28,25 | 00:00:00 | | 2002-06-26 | 28,30 | 1.241.600 | 28,56 | 28,16 | 28,50 | 00:00:00 | | 2002-06-27 | 28,49 | 1.777.700 | 28,51 | 27,95 | 28,25 | 00:00:00 | | 2002-06-28 | 28,75 | 1.924.800 | 28,94 | 28,50 | 28,50 | 00:00:00 | | 2002-07-01 | 28,45 | 802.500 | 28,81 | 28,17 | 28,75 | 00:00:00 | | 2002-07-02 | 28,08 | 718.600 | 28,49 | 28,01 | 28,45 | 00:00:00 | | 2002-07-03 | 27,84 | 736.400 | 28,04 | 27,44 | 27,93 | 00:00:00 | | 2002-07-05 | 28,10 | 584.800 | 28,17 | 27,54 | 27,85 | 00:00:00 | | 2002-07-08 | 27,60 | 847.000 | 28,30 | 27,50 | 28,10 | 00:00:00 | | 2002-07-09 | 27,29 | 1.188.900 | 27,75 | 27,16 | 27,60 | 00:00:00 | | 2002-07-10 | 26,75 | 1.386.400 | 27,50 | 26,60 | 27,31 | 00:00:00 | | 2002-07-11 | 26,50 | 1.741.500 | 26,82 | 26,01 | 26,71 | 00:00:00 | | 2002-07-12 | 26,35 | 980.700 | 26,93 | 26,19 | 26,60 | 00:00:00 | | 2002-07-15 | 26,12 | 1.113.000 | 26,40 | 25,63 | 26,34 | 00:00:00 | | 2002-07-16 | 26,40 | 1.784.300 | 27,27 | 25,93 | 25,98 | 00:00:00 | | 2002-07-17 | 25,65 | 1.621.900 | 26,95 | 25,62 | 26,65 | 00:00:00 | | 2002-07-18 | 25,05 | 1.274.200 | 25,65 | 24,94 | 25,65 | 00:00:00 | | 2002-07-19 | 24,27 | 1.364.700 | 25,05 | 24,12 | 24,95 | 00:00:00 | | 2002-07-22 | 23,65 | 1.842.000 | 25,20 | 22,99 | 24,31 | 00:00:00 | | 2002-07-23 | 23,04 | 1.623.300 | 24,17 | 23,00 | 23,62 | 00:00:00 | | 2002-07-24 | 23,45 | 2.253.400 | 23,93 | 22,40 | 22,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
