|
 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 | | 2003-10-29 | 31,88 | 1.082.800 | 32,22 | 31,60 | 32,00 | 00:00:00 | | 2003-10-30 | 31,71 | 983.000 | 32,24 | 31,70 | 31,88 | 00:00:00 | | 2003-10-31 | 31,75 | 1.429.000 | 32,25 | 31,71 | 31,81 | 00:00:00 | | 2003-11-03 | 31,96 | 794.800 | 32,20 | 31,80 | 31,80 | 00:00:00 | | 2003-11-04 | 32,23 | 677.400 | 32,49 | 31,80 | 31,92 | 00:00:00 | | 2003-11-05 | 32,76 | 533.800 | 32,76 | 32,30 | 32,30 | 00:00:00 | | 2003-11-06 | 32,68 | 326.400 | 32,75 | 32,50 | 32,66 | 00:00:00 | | 2003-11-07 | 32,70 | 396.600 | 32,85 | 32,45 | 32,60 | 00:00:00 | | 2003-11-10 | 32,70 | 228.600 | 32,95 | 32,55 | 32,75 | 00:00:00 | | 2003-11-11 | 32,65 | 276.400 | 32,76 | 32,48 | 32,52 | 00:00:00 | | 2003-11-12 | 33,23 | 385.600 | 33,23 | 32,60 | 32,60 | 00:00:00 | | 2003-11-13 | 33,15 | 316.800 | 33,30 | 33,08 | 33,18 | 00:00:00 | | 2003-11-14 | 33,25 | 360.800 | 33,33 | 33,10 | 33,25 | 00:00:00 | | 2003-11-17 | 33,10 | 445.600 | 33,29 | 32,82 | 33,25 | 00:00:00 | | 2003-11-18 | 32,98 | 288.000 | 33,39 | 32,97 | 33,15 | 00:00:00 | | 2003-11-19 | 33,30 | 378.800 | 33,39 | 32,70 | 32,70 | 00:00:00 | | 2003-11-20 | 33,22 | 429.200 | 33,41 | 33,19 | 33,20 | 00:00:00 | | 2003-11-21 | 33,27 | 436.800 | 33,45 | 33,00 | 33,20 | 00:00:00 | | 2003-11-24 | 33,55 | 450.200 | 33,72 | 33,25 | 33,35 | 00:00:00 | | 2003-11-25 | 34,02 | 430.000 | 34,08 | 33,48 | 33,56 | 00:00:00 | | 2003-11-26 | 34,00 | 293.200 | 34,22 | 33,90 | 34,03 | 00:00:00 | | 2003-11-28 | 34,12 | 123.000 | 34,22 | 33,95 | 34,00 | 00:00:00 | | 2003-12-01 | 34,95 | 709.000 | 34,95 | 33,57 | 33,57 | 00:00:00 | | 2003-12-02 | 35,15 | 1.043.800 | 35,38 | 34,73 | 34,95 | 00:00:00 | | 2003-12-03 | 35,00 | 551.800 | 35,15 | 34,90 | 35,00 | 00:00:00 | | 2003-12-04 | 34,68 | 598.600 | 35,00 | 34,46 | 35,00 | 00:00:00 | | 2003-12-05 | 34,54 | 317.400 | 34,83 | 34,43 | 34,65 | 00:00:00 | | 2003-12-08 | 34,81 | 442.600 | 34,96 | 34,70 | 34,70 | 00:00:00 | | 2003-12-09 | 34,37 | 588.000 | 34,81 | 34,37 | 34,81 | 00:00:00 | | 2003-12-10 | 34,31 | 319.600 | 34,35 | 34,05 | 34,30 | 00:00:00 | | 2003-12-11 | 34,80 | 371.400 | 34,90 | 34,40 | 34,46 | 00:00:00 | | 2003-12-12 | 34,88 | 320.400 | 34,88 | 34,35 | 34,65 | 00:00:00 | | 2003-12-15 | 34,40 | 385.200 | 34,97 | 34,28 | 34,85 | 00:00:00 | | 2003-12-16 | 34,65 | 260.400 | 34,75 | 34,30 | 34,65 | 00:00:00 | | 2003-12-17 | 34,50 | 306.200 | 34,70 | 34,26 | 34,70 | 00:00:00 | | 2003-12-18 | 34,99 | 341.200 | 35,18 | 34,10 | 34,45 | 00:00:00 | | 2003-12-19 | 35,24 | 464.000 | 35,24 | 34,73 | 35,00 | 00:00:00 | | 2003-12-22 | 35,20 | 546.800 | 35,44 | 34,99 | 35,05 | 00:00:00 | | 2003-12-23 | 35,35 | 324.400 | 35,40 | 35,00 | 35,35 | 00:00:00 | | 2003-12-24 | 35,31 | 86.400 | 35,49 | 35,21 | 35,40 | 00:00:00 | | 2003-12-26 | 35,34 | 91.000 | 35,47 | 35,13 | 35,29 | 00:00:00 | | 2003-12-29 | 35,29 | 337.600 | 35,50 | 35,13 | 35,50 | 00:00:00 | | 2003-12-30 | 35,26 | 335.400 | 35,48 | 35,24 | 35,29 | 00:00:00 | | 2003-12-31 | 35,15 | 431.600 | 35,47 | 34,85 | 35,40 | 00:00:00 | | 2004-01-02 | 35,17 | 269.000 | 35,33 | 35,00 | 35,15 | 00:00:00 | | 2004-01-05 | 35,36 | 285.000 | 35,46 | 35,03 | 35,40 | 00:00:00 | | 2004-01-06 | 35,20 | 404.000 | 35,42 | 35,05 | 35,36 | 00:00:00 | | 2004-01-07 | 35,02 | 401.400 | 35,20 | 34,91 | 35,20 | 00:00:00 | | 2004-01-08 | 35,76 | 656.600 | 35,76 | 34,80 | 35,00 | 00:00:00 | | 2004-01-09 | 35,95 | 544.600 | 35,98 | 35,55 | 35,84 | 00:00:00 | | 2004-01-12 | 35,88 | 381.600 | 35,94 | 35,60 | 35,80 | 00:00:00 | | 2004-01-13 | 36,00 | 491.000 | 36,15 | 35,74 | 35,78 | 00:00:00 | | 2004-01-14 | 36,02 | 604.200 | 36,20 | 35,85 | 36,20 | 00:00:00 | | 2004-01-15 | 35,65 | 312.400 | 36,02 | 35,65 | 35,98 | 00:00:00 | | 2004-01-16 | 35,26 | 483.000 | 35,54 | 35,05 | 35,50 | 00:00:00 | | 2004-01-20 | 36,30 | 453.000 | 36,48 | 35,27 | 35,27 | 00:00:00 | | 2004-01-21 | 36,68 | 439.800 | 36,75 | 36,35 | 36,45 | 00:00:00 | | 2004-01-22 | 36,72 | 486.600 | 37,08 | 36,65 | 36,85 | 00:00:00 | | 2004-01-23 | 36,62 | 270.200 | 36,91 | 36,55 | 36,60 | 00:00:00 | | 2004-01-26 | 36,60 | 241.600 | 36,60 | 36,32 | 36,40 | 00:00:00 | | 2004-01-27 | 36,65 | 304.400 | 36,73 | 36,44 | 36,60 | 00:00:00 | | 2004-01-28 | 35,97 | 330.600 | 36,90 | 35,97 | 36,85 | 00:00:00 | | 2004-01-29 | 35,30 | 400.200 | 36,14 | 35,15 | 35,78 | 00:00:00 | | 2004-01-30 | 35,13 | 450.400 | 35,29 | 34,76 | 35,11 | 00:00:00 | | 2004-02-02 | 35,63 | 345.000 | 35,79 | 35,03 | 35,30 | 00:00:00 | | 2004-02-03 | 35,80 | 312.800 | 35,84 | 35,55 | 35,78 | 00:00:00 | | 2004-02-04 | 35,15 | 244.600 | 36,32 | 35,15 | 36,32 | 00:00:00 | | 2004-02-05 | 35,05 | 288.400 | 35,39 | 34,98 | 35,12 | 00:00:00 | | 2004-02-06 | 34,99 | 255.600 | 35,20 | 34,40 | 34,90 | 00:00:00 | | 2004-02-09 | 34,82 | 332.200 | 35,14 | 34,76 | 34,85 | 00:00:00 | | 2004-02-10 | 34,90 | 635.000 | 35,00 | 34,80 | 34,82 | 00:00:00 | | 2004-02-11 | 35,70 | 639.400 | 35,80 | 35,20 | 35,45 | 00:00:00 | | 2004-02-12 | 35,96 | 224.600 | 36,16 | 35,60 | 35,60 | 00:00:00 | | 2004-02-13 | 35,81 | 335.800 | 36,34 | 35,73 | 36,15 | 00:00:00 | | 2004-02-17 | 36,85 | 453.200 | 36,89 | 36,16 | 36,41 | 00:00:00 | | 2004-02-18 | 36,35 | 1.558.800 | 36,85 | 36,14 | 36,85 | 00:00:00 | | 2004-02-19 | 36,13 | 663.800 | 36,75 | 36,00 | 36,60 | 00:00:00 | | 2004-02-20 | 35,30 | 585.200 | 35,99 | 35,18 | 35,95 | 00:00:00 | | 2004-02-23 | 35,30 | 308.400 | 35,60 | 35,12 | 35,50 | 00:00:00 | | 2004-02-24 | 35,28 | 360.800 | 35,60 | 35,16 | 35,45 | 00:00:00 | | 2004-02-25 | 35,60 | 409.000 | 35,77 | 35,18 | 35,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
