|
 Questar Corporati - [Ticker: STR] |     | | Última Transacción | 25,060 | Hora de Cotización | 2016-09-16 - 20:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 25,060 | 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 STR desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 14,64 | 371.400 | 14,83 | 14,40 | 14,70 | 00:00:00 | | 2000-01-04 | 14,64 | 418.200 | 14,70 | 14,40 | 14,58 | 00:00:00 | | 2000-01-05 | 15,14 | 539.800 | 15,26 | 14,64 | 14,64 | 00:00:00 | | 2000-01-06 | 15,75 | 522.000 | 15,82 | 15,20 | 15,20 | 00:00:00 | | 2000-01-07 | 16,00 | 563.800 | 16,06 | 15,82 | 15,82 | 00:00:00 | | 2000-01-10 | 15,20 | 547.600 | 15,94 | 14,95 | 15,88 | 00:00:00 | | 2000-01-11 | 14,89 | 634.200 | 15,57 | 14,89 | 15,14 | 00:00:00 | | 2000-01-12 | 15,20 | 383.400 | 15,32 | 15,01 | 15,01 | 00:00:00 | | 2000-01-13 | 15,51 | 417.000 | 15,57 | 15,20 | 15,20 | 00:00:00 | | 2000-01-14 | 15,57 | 328.800 | 15,69 | 15,45 | 15,45 | 00:00:00 | | 2000-01-18 | 16,43 | 489.600 | 16,43 | 15,82 | 15,82 | 00:00:00 | | 2000-01-19 | 15,69 | 577.200 | 16,31 | 15,57 | 16,06 | 00:00:00 | | 2000-01-20 | 16,13 | 1.052.400 | 16,25 | 15,57 | 15,69 | 00:00:00 | | 2000-01-21 | 16,06 | 609.800 | 16,56 | 15,88 | 16,19 | 00:00:00 | | 2000-01-24 | 16,13 | 562.400 | 16,31 | 15,94 | 16,06 | 00:00:00 | | 2000-01-25 | 15,75 | 385.200 | 16,31 | 15,75 | 16,19 | 00:00:00 | | 2000-01-26 | 15,75 | 412.200 | 16,13 | 15,75 | 15,75 | 00:00:00 | | 2000-01-27 | 15,57 | 370.000 | 15,94 | 15,51 | 15,75 | 00:00:00 | | 2000-01-28 | 15,51 | 401.400 | 15,57 | 15,14 | 15,51 | 00:00:00 | | 2000-01-31 | 15,14 | 1.185.200 | 15,63 | 14,89 | 15,57 | 00:00:00 | | 2000-02-01 | 15,51 | 161.000 | 15,63 | 15,07 | 15,07 | 00:00:00 | | 2000-02-02 | 14,95 | 293.600 | 15,63 | 14,89 | 15,38 | 00:00:00 | | 2000-02-03 | 15,26 | 538.600 | 15,32 | 14,95 | 14,95 | 00:00:00 | | 2000-02-04 | 14,89 | 396.800 | 15,26 | 14,70 | 15,14 | 00:00:00 | | 2000-02-07 | 14,95 | 179.800 | 15,07 | 14,83 | 14,83 | 00:00:00 | | 2000-02-08 | 14,83 | 327.600 | 14,95 | 14,52 | 14,89 | 00:00:00 | | 2000-02-09 | 14,46 | 761.800 | 14,83 | 14,09 | 14,83 | 00:00:00 | | 2000-02-10 | 14,52 | 231.400 | 14,77 | 14,27 | 14,33 | 00:00:00 | | 2000-02-11 | 14,15 | 260.200 | 14,70 | 14,15 | 14,40 | 00:00:00 | | 2000-02-14 | 14,64 | 520.200 | 14,83 | 14,15 | 14,27 | 00:00:00 | | 2000-02-15 | 14,64 | 370.200 | 15,07 | 14,58 | 14,64 | 00:00:00 | | 2000-02-16 | 15,12 | 547.400 | 15,19 | 14,62 | 14,62 | 00:00:00 | | 2000-02-17 | 15,12 | 316.800 | 15,38 | 14,94 | 15,31 | 00:00:00 | | 2000-02-18 | 14,44 | 363.800 | 15,00 | 14,19 | 15,00 | 00:00:00 | | 2000-02-22 | 14,06 | 577.800 | 14,69 | 14,06 | 14,56 | 00:00:00 | | 2000-02-23 | 7,03 | 3.898 | 7,09 | 7,00 | 7,06 | 00:00:00 | | 2000-02-24 | 14,06 | 467.800 | 14,12 | 13,62 | 14,06 | 00:00:00 | | 2000-02-25 | 14,06 | 393.600 | 14,12 | 14,00 | 14,00 | 00:00:00 | | 2000-02-28 | 13,81 | 365.200 | 14,19 | 13,56 | 13,94 | 00:00:00 | | 2000-02-29 | 13,94 | 397.600 | 14,25 | 13,75 | 13,81 | 00:00:00 | | 2000-03-01 | 14,50 | 427.600 | 14,56 | 14,00 | 14,00 | 00:00:00 | | 2000-03-02 | 14,31 | 336.200 | 14,75 | 14,25 | 14,38 | 00:00:00 | | 2000-03-03 | 14,19 | 372.800 | 14,44 | 14,06 | 14,38 | 00:00:00 | | 2000-03-06 | 14,31 | 350.400 | 14,50 | 14,12 | 14,31 | 00:00:00 | | 2000-03-07 | 14,94 | 500.200 | 14,94 | 14,31 | 14,38 | 00:00:00 | | 2000-03-08 | 14,81 | 328.800 | 15,12 | 14,56 | 14,81 | 00:00:00 | | 2000-03-09 | 14,56 | 230.400 | 14,75 | 14,25 | 14,75 | 00:00:00 | | 2000-03-10 | 14,56 | 380.600 | 14,81 | 14,19 | 14,44 | 00:00:00 | | 2000-03-13 | 14,19 | 359.400 | 14,44 | 14,06 | 14,44 | 00:00:00 | | 2000-03-14 | 14,50 | 249.000 | 14,62 | 14,19 | 14,44 | 00:00:00 | | 2000-03-15 | 16,06 | 1.329.000 | 16,25 | 14,25 | 14,44 | 00:00:00 | | 2000-03-16 | 16,44 | 1.303.400 | 16,56 | 16,00 | 16,12 | 00:00:00 | | 2000-03-17 | 16,12 | 511.600 | 16,56 | 16,00 | 16,12 | 00:00:00 | | 2000-03-20 | 16,06 | 312.800 | 16,50 | 16,00 | 16,00 | 00:00:00 | | 2000-03-21 | 16,31 | 302.400 | 17,00 | 16,06 | 16,12 | 00:00:00 | | 2000-03-22 | 16,19 | 248.400 | 16,50 | 16,06 | 16,31 | 00:00:00 | | 2000-03-23 | 16,44 | 142.200 | 16,50 | 16,06 | 16,12 | 00:00:00 | | 2000-03-24 | 16,50 | 245.800 | 16,56 | 16,25 | 16,25 | 00:00:00 | | 2000-03-27 | 16,50 | 192.800 | 16,62 | 16,12 | 16,38 | 00:00:00 | | 2000-03-28 | 16,81 | 325.400 | 16,81 | 16,50 | 16,56 | 00:00:00 | | 2000-03-29 | 17,00 | 271.200 | 17,12 | 16,56 | 16,62 | 00:00:00 | | 2000-03-30 | 17,25 | 369.800 | 17,62 | 17,06 | 17,06 | 00:00:00 | | 2000-03-31 | 18,56 | 1.606.600 | 19,00 | 17,38 | 17,38 | 00:00:00 | | 2000-04-03 | 18,06 | 339.400 | 18,69 | 18,00 | 18,44 | 00:00:00 | | 2000-04-04 | 17,69 | 398.400 | 18,31 | 17,12 | 18,00 | 00:00:00 | | 2000-04-05 | 17,81 | 498.200 | 18,31 | 17,50 | 17,50 | 00:00:00 | | 2000-04-06 | 18,00 | 307.200 | 18,06 | 17,62 | 17,75 | 00:00:00 | | 2000-04-07 | 17,94 | 252.000 | 18,00 | 17,75 | 17,81 | 00:00:00 | | 2000-04-10 | 18,19 | 347.200 | 18,19 | 17,62 | 17,81 | 00:00:00 | | 2000-04-11 | 18,06 | 266.600 | 18,12 | 17,88 | 18,00 | 00:00:00 | | 2000-04-12 | 18,38 | 782.000 | 18,50 | 17,88 | 18,06 | 00:00:00 | | 2000-04-13 | 18,81 | 361.600 | 18,94 | 18,25 | 18,25 | 00:00:00 | | 2000-04-14 | 18,25 | 190.400 | 18,88 | 18,12 | 18,88 | 00:00:00 | | 2000-04-17 | 18,31 | 352.800 | 18,69 | 18,00 | 18,19 | 00:00:00 | | 2000-04-18 | 18,69 | 557.400 | 18,81 | 18,38 | 18,50 | 00:00:00 | | 2000-04-19 | 18,44 | 397.800 | 18,81 | 18,31 | 18,81 | 00:00:00 | | 2000-04-20 | 18,75 | 510.000 | 18,81 | 18,50 | 18,50 | 00:00:00 | | 2000-04-24 | 19,00 | 497.200 | 19,19 | 18,50 | 18,50 | 00:00:00 | | 2000-04-25 | 19,19 | 375.000 | 19,25 | 18,94 | 19,00 | 00:00:00 | | 2000-04-26 | 18,81 | 338.000 | 19,31 | 18,75 | 19,19 | 00:00:00 | | 2000-04-27 | 18,56 | 335.600 | 18,88 | 18,25 | 18,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
