|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 28,81 | 466.000 | 28,81 | 28,25 | 28,30 | 00:00:00 | | 2003-03-14 | 28,49 | 515.600 | 29,00 | 28,35 | 28,90 | 00:00:00 | | 2003-03-17 | 28,90 | 391.400 | 28,90 | 28,30 | 28,49 | 00:00:00 | | 2003-03-18 | 28,20 | 948.000 | 29,00 | 28,07 | 28,90 | 00:00:00 | | 2003-03-19 | 28,11 | 456.200 | 28,30 | 28,03 | 28,30 | 00:00:00 | | 2003-03-20 | 28,72 | 727.000 | 28,98 | 28,03 | 28,07 | 00:00:00 | | 2003-03-21 | 29,12 | 390.000 | 29,25 | 28,80 | 28,97 | 00:00:00 | | 2003-03-24 | 28,74 | 301.000 | 29,07 | 28,62 | 28,87 | 00:00:00 | | 2003-03-25 | 28,80 | 326.400 | 28,90 | 28,46 | 28,50 | 00:00:00 | | 2003-03-26 | 28,48 | 216.600 | 29,02 | 28,44 | 28,85 | 00:00:00 | | 2003-03-27 | 29,16 | 354.400 | 29,28 | 28,51 | 28,60 | 00:00:00 | | 2003-03-28 | 29,36 | 394.600 | 29,39 | 28,99 | 29,00 | 00:00:00 | | 2003-03-31 | 29,57 | 460.200 | 29,85 | 29,15 | 29,25 | 00:00:00 | | 2003-04-01 | 29,71 | 422.800 | 29,89 | 29,35 | 29,50 | 00:00:00 | | 2003-04-02 | 29,80 | 517.200 | 30,00 | 29,76 | 29,85 | 00:00:00 | | 2003-04-03 | 29,85 | 431.800 | 30,03 | 29,60 | 29,80 | 00:00:00 | | 2003-04-04 | 30,04 | 235.200 | 30,14 | 29,80 | 29,95 | 00:00:00 | | 2003-04-07 | 30,26 | 1.436.200 | 31,17 | 30,25 | 30,25 | 00:00:00 | | 2003-04-08 | 30,05 | 580.000 | 30,39 | 29,90 | 30,33 | 00:00:00 | | 2003-04-09 | 30,03 | 690.200 | 30,27 | 29,99 | 30,06 | 00:00:00 | | 2003-04-10 | 30,10 | 344.400 | 30,10 | 29,95 | 30,03 | 00:00:00 | | 2003-04-11 | 30,21 | 466.000 | 31,75 | 29,86 | 30,50 | 00:00:00 | | 2003-04-14 | 30,10 | 395.200 | 30,51 | 29,90 | 30,43 | 00:00:00 | | 2003-04-15 | 30,50 | 493.600 | 30,50 | 29,85 | 30,10 | 00:00:00 | | 2003-04-16 | 30,67 | 442.200 | 30,70 | 30,43 | 30,60 | 00:00:00 | | 2003-04-17 | 30,94 | 326.000 | 30,99 | 30,64 | 30,72 | 00:00:00 | | 2003-04-21 | 31,12 | 350.600 | 31,23 | 30,96 | 31,00 | 00:00:00 | | 2003-04-22 | 31,40 | 530.400 | 31,50 | 31,11 | 31,12 | 00:00:00 | | 2003-04-23 | 30,45 | 871.000 | 31,09 | 30,27 | 30,90 | 00:00:00 | | 2003-04-24 | 30,63 | 644.800 | 31,00 | 30,20 | 30,44 | 00:00:00 | | 2003-04-25 | 30,18 | 460.200 | 30,73 | 30,07 | 30,63 | 00:00:00 | | 2003-04-28 | 30,58 | 231.600 | 30,71 | 30,12 | 30,18 | 00:00:00 | | 2003-04-29 | 29,91 | 635.600 | 30,76 | 29,60 | 30,75 | 00:00:00 | | 2003-04-30 | 30,20 | 1.260.400 | 30,35 | 29,50 | 29,91 | 00:00:00 | | 2003-05-01 | 30,10 | 519.000 | 30,20 | 29,72 | 30,20 | 00:00:00 | | 2003-05-02 | 30,56 | 377.800 | 30,71 | 30,11 | 30,11 | 00:00:00 | | 2003-05-05 | 31,05 | 283.800 | 31,06 | 30,55 | 30,66 | 00:00:00 | | 2003-05-06 | 31,01 | 379.800 | 31,40 | 30,95 | 31,05 | 00:00:00 | | 2003-05-07 | 31,03 | 358.200 | 31,14 | 30,80 | 31,11 | 00:00:00 | | 2003-05-08 | 31,01 | 428.400 | 31,19 | 30,77 | 31,00 | 00:00:00 | | 2003-05-09 | 31,34 | 389.600 | 31,50 | 31,01 | 31,01 | 00:00:00 | | 2003-05-12 | 31,69 | 281.600 | 31,80 | 31,31 | 31,35 | 00:00:00 | | 2003-05-13 | 31,86 | 393.600 | 32,00 | 31,71 | 31,85 | 00:00:00 | | 2003-05-14 | 31,70 | 358.400 | 31,88 | 31,46 | 31,86 | 00:00:00 | | 2003-05-15 | 31,84 | 344.200 | 31,90 | 31,57 | 31,85 | 00:00:00 | | 2003-05-16 | 31,81 | 456.600 | 32,00 | 31,63 | 31,84 | 00:00:00 | | 2003-05-19 | 31,50 | 403.200 | 31,68 | 31,35 | 31,56 | 00:00:00 | | 2003-05-20 | 32,33 | 600.800 | 32,40 | 31,55 | 31,55 | 00:00:00 | | 2003-05-21 | 32,77 | 398.400 | 32,77 | 32,19 | 32,48 | 00:00:00 | | 2003-05-22 | 32,52 | 413.600 | 32,73 | 32,41 | 32,60 | 00:00:00 | | 2003-05-23 | 32,90 | 523.800 | 32,93 | 32,55 | 32,62 | 00:00:00 | | 2003-05-27 | 32,95 | 565.400 | 33,00 | 32,65 | 32,95 | 00:00:00 | | 2003-05-28 | 32,57 | 416.200 | 32,83 | 32,43 | 32,76 | 00:00:00 | | 2003-05-29 | 32,48 | 527.000 | 32,91 | 32,30 | 32,67 | 00:00:00 | | 2003-05-30 | 32,28 | 566.200 | 32,82 | 32,14 | 32,40 | 00:00:00 | | 2003-06-02 | 33,00 | 481.800 | 33,00 | 32,52 | 32,63 | 00:00:00 | | 2003-06-03 | 33,17 | 372.000 | 33,21 | 32,90 | 33,00 | 00:00:00 | | 2003-06-04 | 33,45 | 391.800 | 33,57 | 33,25 | 33,25 | 00:00:00 | | 2003-06-05 | 33,45 | 299.000 | 33,58 | 33,19 | 33,48 | 00:00:00 | | 2003-06-06 | 33,23 | 283.000 | 33,83 | 33,20 | 33,75 | 00:00:00 | | 2003-06-09 | 32,55 | 582.000 | 33,34 | 32,34 | 33,27 | 00:00:00 | | 2003-06-10 | 33,35 | 499.200 | 33,60 | 32,77 | 32,80 | 00:00:00 | | 2003-06-11 | 33,70 | 613.200 | 33,91 | 33,40 | 33,65 | 00:00:00 | | 2003-06-12 | 33,97 | 447.200 | 34,06 | 33,85 | 33,95 | 00:00:00 | | 2003-06-13 | 33,49 | 398.400 | 34,00 | 33,18 | 33,98 | 00:00:00 | | 2003-06-16 | 34,00 | 284.800 | 34,00 | 33,75 | 33,90 | 00:00:00 | | 2003-06-17 | 33,88 | 274.000 | 34,00 | 33,75 | 34,00 | 00:00:00 | | 2003-06-18 | 33,96 | 414.400 | 33,98 | 33,84 | 33,95 | 00:00:00 | | 2003-06-19 | 33,99 | 515.000 | 34,00 | 33,87 | 33,96 | 00:00:00 | | 2003-06-20 | 33,80 | 902.200 | 34,00 | 33,73 | 33,95 | 00:00:00 | | 2003-06-23 | 33,80 | 404.800 | 33,95 | 33,71 | 33,95 | 00:00:00 | | 2003-06-24 | 33,73 | 380.200 | 33,99 | 33,54 | 33,80 | 00:00:00 | | 2003-06-25 | 33,81 | 560.800 | 33,99 | 33,75 | 33,80 | 00:00:00 | | 2003-06-26 | 34,03 | 708.200 | 34,12 | 33,73 | 33,75 | 00:00:00 | | 2003-06-27 | 33,91 | 457.000 | 34,12 | 33,86 | 34,10 | 00:00:00 | | 2003-06-30 | 33,47 | 476.800 | 34,12 | 33,47 | 34,12 | 00:00:00 | | 2003-07-01 | 33,58 | 527.800 | 33,76 | 33,30 | 33,30 | 00:00:00 | | 2003-07-02 | 33,79 | 367.400 | 33,79 | 33,51 | 33,60 | 00:00:00 | | 2003-07-03 | 33,60 | 166.200 | 33,99 | 33,60 | 33,85 | 00:00:00 | | 2003-07-07 | 33,64 | 257.000 | 33,98 | 33,56 | 33,85 | 00:00:00 | | 2003-07-08 | 33,56 | 390.800 | 33,86 | 33,45 | 33,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
