|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 33,56 | 390.800 | 33,86 | 33,45 | 33,86 | 00:00:00 | | 2003-07-09 | 33,43 | 338.200 | 33,80 | 33,43 | 33,76 | 00:00:00 | | 2003-07-10 | 32,85 | 495.600 | 33,50 | 32,70 | 33,50 | 00:00:00 | | 2003-07-11 | 32,88 | 351.400 | 33,05 | 32,73 | 32,85 | 00:00:00 | | 2003-07-14 | 32,85 | 314.000 | 33,01 | 32,72 | 32,88 | 00:00:00 | | 2003-07-15 | 32,31 | 525.000 | 33,00 | 32,22 | 33,00 | 00:00:00 | | 2003-07-16 | 31,84 | 468.400 | 32,40 | 31,83 | 32,30 | 00:00:00 | | 2003-07-17 | 31,60 | 674.000 | 31,75 | 31,35 | 31,75 | 00:00:00 | | 2003-07-18 | 31,90 | 319.400 | 31,91 | 31,46 | 31,60 | 00:00:00 | | 2003-07-21 | 31,79 | 314.400 | 32,12 | 31,59 | 31,80 | 00:00:00 | | 2003-07-22 | 31,95 | 390.800 | 32,30 | 31,72 | 31,74 | 00:00:00 | | 2003-07-23 | 31,90 | 220.800 | 32,15 | 31,55 | 32,05 | 00:00:00 | | 2003-07-24 | 32,22 | 488.800 | 32,32 | 32,07 | 32,15 | 00:00:00 | | 2003-07-25 | 32,55 | 725.000 | 32,60 | 32,22 | 32,25 | 00:00:00 | | 2003-07-28 | 32,38 | 300.400 | 32,60 | 32,25 | 32,50 | 00:00:00 | | 2003-07-29 | 32,33 | 460.600 | 32,50 | 32,20 | 32,39 | 00:00:00 | | 2003-07-30 | 32,49 | 675.000 | 32,66 | 32,28 | 32,42 | 00:00:00 | | 2003-07-31 | 31,95 | 309.200 | 32,70 | 31,88 | 32,70 | 00:00:00 | | 2003-08-01 | 31,96 | 224.800 | 32,05 | 31,75 | 32,00 | 00:00:00 | | 2003-08-04 | 30,95 | 752.800 | 31,93 | 30,50 | 31,90 | 00:00:00 | | 2003-08-05 | 30,40 | 519.800 | 30,73 | 30,20 | 30,70 | 00:00:00 | | 2003-08-06 | 30,37 | 449.800 | 30,55 | 30,11 | 30,40 | 00:00:00 | | 2003-08-07 | 30,60 | 484.200 | 30,86 | 30,30 | 30,62 | 00:00:00 | | 2003-08-08 | 30,65 | 309.000 | 30,75 | 30,45 | 30,48 | 00:00:00 | | 2003-08-11 | 30,65 | 367.600 | 30,84 | 30,45 | 30,50 | 00:00:00 | | 2003-08-12 | 31,00 | 272.200 | 31,10 | 30,63 | 30,63 | 00:00:00 | | 2003-08-13 | 31,56 | 614.000 | 31,74 | 31,03 | 31,10 | 00:00:00 | | 2003-08-14 | 31,71 | 346.600 | 31,88 | 31,51 | 31,51 | 00:00:00 | | 2003-08-15 | 31,99 | 175.400 | 32,00 | 31,64 | 31,81 | 00:00:00 | | 2003-08-18 | 32,22 | 704.600 | 32,35 | 31,84 | 32,20 | 00:00:00 | | 2003-08-19 | 32,14 | 294.800 | 32,40 | 32,05 | 32,35 | 00:00:00 | | 2003-08-20 | 32,44 | 404.000 | 32,44 | 32,01 | 32,03 | 00:00:00 | | 2003-08-21 | 32,51 | 446.600 | 32,57 | 32,23 | 32,43 | 00:00:00 | | 2003-08-22 | 31,77 | 348.000 | 32,70 | 31,71 | 32,70 | 00:00:00 | | 2003-08-25 | 31,71 | 256.200 | 31,90 | 31,52 | 31,78 | 00:00:00 | | 2003-08-26 | 31,58 | 266.400 | 31,74 | 31,26 | 31,71 | 00:00:00 | | 2003-08-27 | 31,83 | 272.800 | 31,98 | 31,54 | 31,70 | 00:00:00 | | 2003-08-28 | 32,01 | 320.600 | 32,07 | 31,57 | 31,90 | 00:00:00 | | 2003-08-29 | 32,08 | 212.400 | 32,20 | 31,72 | 32,13 | 00:00:00 | | 2003-09-02 | 32,38 | 340.000 | 32,40 | 31,85 | 32,05 | 00:00:00 | | 2003-09-03 | 32,79 | 333.800 | 33,00 | 32,45 | 32,45 | 00:00:00 | | 2003-09-04 | 32,79 | 400.000 | 32,99 | 32,67 | 32,90 | 00:00:00 | | 2003-09-05 | 32,20 | 378.800 | 32,78 | 32,19 | 32,70 | 00:00:00 | | 2003-09-08 | 32,24 | 394.000 | 32,54 | 32,10 | 32,10 | 00:00:00 | | 2003-09-09 | 31,78 | 454.400 | 32,09 | 31,77 | 32,04 | 00:00:00 | | 2003-09-10 | 31,55 | 573.600 | 31,79 | 31,52 | 31,61 | 00:00:00 | | 2003-09-11 | 31,85 | 362.800 | 32,00 | 31,65 | 31,70 | 00:00:00 | | 2003-09-12 | 31,90 | 405.600 | 32,10 | 31,75 | 31,80 | 00:00:00 | | 2003-09-15 | 31,85 | 363.800 | 32,00 | 31,79 | 31,90 | 00:00:00 | | 2003-09-16 | 31,80 | 417.200 | 32,12 | 31,80 | 31,85 | 00:00:00 | | 2003-09-17 | 31,55 | 598.000 | 31,81 | 31,45 | 31,45 | 00:00:00 | | 2003-09-18 | 31,47 | 442.600 | 31,70 | 31,47 | 31,70 | 00:00:00 | | 2003-09-19 | 31,50 | 984.600 | 31,53 | 31,37 | 31,50 | 00:00:00 | | 2003-09-22 | 31,40 | 555.400 | 31,43 | 31,28 | 31,35 | 00:00:00 | | 2003-09-23 | 31,35 | 419.400 | 31,65 | 31,35 | 31,50 | 00:00:00 | | 2003-09-24 | 31,21 | 526.800 | 31,50 | 31,15 | 31,25 | 00:00:00 | | 2003-09-25 | 31,05 | 701.200 | 31,46 | 31,05 | 31,41 | 00:00:00 | | 2003-09-26 | 30,83 | 458.200 | 31,10 | 30,82 | 31,01 | 00:00:00 | | 2003-09-29 | 31,15 | 482.600 | 31,15 | 30,68 | 30,73 | 00:00:00 | | 2003-09-30 | 30,81 | 582.400 | 31,29 | 30,80 | 30,95 | 00:00:00 | | 2003-10-01 | 31,15 | 434.600 | 31,18 | 30,80 | 30,80 | 00:00:00 | | 2003-10-02 | 31,15 | 554.600 | 31,20 | 30,97 | 31,15 | 00:00:00 | | 2003-10-03 | 31,45 | 586.000 | 31,69 | 31,17 | 31,20 | 00:00:00 | | 2003-10-06 | 32,09 | 478.000 | 32,15 | 31,45 | 31,60 | 00:00:00 | | 2003-10-07 | 32,45 | 567.800 | 32,45 | 31,65 | 31,84 | 00:00:00 | | 2003-10-08 | 32,25 | 481.600 | 32,60 | 32,25 | 32,55 | 00:00:00 | | 2003-10-09 | 32,26 | 376.800 | 32,73 | 32,07 | 32,25 | 00:00:00 | | 2003-10-10 | 32,42 | 216.600 | 32,64 | 32,30 | 32,30 | 00:00:00 | | 2003-10-13 | 32,63 | 270.800 | 32,70 | 32,39 | 32,50 | 00:00:00 | | 2003-10-14 | 32,59 | 252.000 | 32,80 | 32,53 | 32,53 | 00:00:00 | | 2003-10-15 | 32,26 | 218.000 | 32,75 | 32,18 | 32,75 | 00:00:00 | | 2003-10-16 | 32,91 | 417.000 | 32,95 | 32,37 | 32,42 | 00:00:00 | | 2003-10-17 | 32,65 | 607.000 | 33,14 | 32,53 | 33,00 | 00:00:00 | | 2003-10-20 | 33,05 | 527.400 | 33,18 | 32,57 | 32,68 | 00:00:00 | | 2003-10-21 | 33,27 | 531.600 | 33,35 | 32,98 | 33,00 | 00:00:00 | | 2003-10-22 | 32,88 | 363.000 | 33,22 | 32,88 | 33,22 | 00:00:00 | | 2003-10-23 | 33,19 | 359.600 | 33,22 | 32,55 | 32,63 | 00:00:00 | | 2003-10-24 | 32,88 | 245.000 | 33,05 | 32,75 | 33,04 | 00:00:00 | | 2003-10-27 | 32,77 | 246.800 | 33,05 | 32,75 | 32,88 | 00:00:00 | | 2003-10-28 | 31,40 | 1.424.800 | 31,80 | 30,75 | 31,50 | 00:00:00 | | 2003-10-29 | 31,88 | 1.082.800 | 32,22 | 31,60 | 32,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
