|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 45,34 | 1.068.800 | 46,55 | 45,00 | 46,54 | 00:00:00 | | 2004-10-14 | 45,76 | 463.000 | 45,90 | 45,17 | 45,34 | 00:00:00 | | 2004-10-15 | 45,90 | 405.600 | 46,16 | 45,40 | 45,76 | 00:00:00 | | 2004-10-18 | 45,76 | 430.000 | 46,12 | 45,58 | 45,88 | 00:00:00 | | 2004-10-19 | 45,85 | 640.600 | 46,00 | 45,55 | 45,75 | 00:00:00 | | 2004-10-20 | 46,33 | 559.800 | 46,73 | 45,77 | 45,77 | 00:00:00 | | 2004-10-21 | 46,89 | 446.400 | 46,96 | 46,25 | 46,53 | 00:00:00 | | 2004-10-22 | 46,85 | 317.800 | 47,25 | 46,75 | 47,00 | 00:00:00 | | 2004-10-25 | 46,82 | 329.000 | 46,99 | 46,58 | 46,75 | 00:00:00 | | 2004-10-26 | 47,25 | 667.000 | 47,50 | 46,35 | 46,70 | 00:00:00 | | 2004-10-27 | 47,64 | 1.718.800 | 49,70 | 46,97 | 48,00 | 00:00:00 | | 2004-10-28 | 47,05 | 818.000 | 47,75 | 46,75 | 47,54 | 00:00:00 | | 2004-10-29 | 48,00 | 623.000 | 48,00 | 46,80 | 46,86 | 00:00:00 | | 2004-11-01 | 48,00 | 582.000 | 48,50 | 47,75 | 48,00 | 00:00:00 | | 2004-11-02 | 47,38 | 505.400 | 48,29 | 47,36 | 48,00 | 00:00:00 | | 2004-11-03 | 48,47 | 692.200 | 48,55 | 47,85 | 47,98 | 00:00:00 | | 2004-11-04 | 49,49 | 582.000 | 49,59 | 48,40 | 48,50 | 00:00:00 | | 2004-11-05 | 48,22 | 695.400 | 49,19 | 48,08 | 49,19 | 00:00:00 | | 2004-11-08 | 48,53 | 426.800 | 48,69 | 48,01 | 48,22 | 00:00:00 | | 2004-11-09 | 48,74 | 395.200 | 48,88 | 48,11 | 48,54 | 00:00:00 | | 2004-11-10 | 50,69 | 2.009.000 | 50,82 | 48,44 | 49,10 | 00:00:00 | | 2004-11-11 | 50,90 | 908.600 | 51,25 | 50,05 | 50,66 | 00:00:00 | | 2004-11-12 | 50,85 | 507.400 | 50,93 | 50,51 | 50,93 | 00:00:00 | | 2004-11-15 | 49,60 | 789.600 | 50,79 | 49,44 | 50,70 | 00:00:00 | | 2004-11-16 | 49,78 | 681.200 | 49,95 | 49,55 | 49,55 | 00:00:00 | | 2004-11-17 | 49,62 | 1.750.800 | 50,09 | 49,35 | 49,81 | 00:00:00 | | 2004-11-18 | 49,65 | 769.800 | 50,03 | 49,43 | 49,77 | 00:00:00 | | 2004-11-19 | 50,33 | 724.800 | 50,53 | 49,65 | 49,80 | 00:00:00 | | 2004-11-22 | 50,60 | 515.000 | 50,67 | 49,92 | 49,93 | 00:00:00 | | 2004-11-23 | 50,59 | 403.400 | 51,00 | 50,51 | 50,75 | 00:00:00 | | 2004-11-24 | 50,85 | 411.000 | 50,90 | 50,38 | 50,59 | 00:00:00 | | 2004-11-26 | 51,17 | 117.400 | 51,54 | 51,00 | 51,00 | 00:00:00 | | 2004-11-29 | 50,52 | 506.000 | 51,46 | 50,41 | 51,42 | 00:00:00 | | 2004-11-30 | 50,81 | 357.800 | 50,90 | 50,34 | 50,65 | 00:00:00 | | 2004-12-01 | 50,01 | 505.200 | 50,81 | 49,86 | 50,81 | 00:00:00 | | 2004-12-02 | 49,15 | 684.000 | 49,96 | 48,83 | 49,76 | 00:00:00 | | 2004-12-03 | 49,04 | 646.200 | 49,25 | 48,81 | 48,95 | 00:00:00 | | 2004-12-06 | 49,20 | 329.200 | 49,34 | 48,59 | 49,16 | 00:00:00 | | 2004-12-07 | 48,09 | 462.800 | 49,15 | 48,02 | 49,15 | 00:00:00 | | 2004-12-08 | 48,00 | 640.600 | 48,09 | 47,40 | 48,09 | 00:00:00 | | 2004-12-09 | 47,91 | 365.400 | 48,13 | 47,60 | 48,00 | 00:00:00 | | 2004-12-10 | 47,83 | 350.600 | 47,97 | 47,47 | 47,75 | 00:00:00 | | 2004-12-13 | 48,65 | 509.000 | 48,70 | 47,66 | 47,98 | 00:00:00 | | 2004-12-14 | 48,91 | 583.600 | 49,06 | 48,66 | 48,75 | 00:00:00 | | 2004-12-15 | 49,32 | 618.800 | 49,59 | 48,77 | 48,93 | 00:00:00 | | 2004-12-16 | 50,01 | 895.800 | 50,05 | 49,46 | 50,00 | 00:00:00 | | 2004-12-17 | 50,85 | 2.006.000 | 51,22 | 49,99 | 49,99 | 00:00:00 | | 2004-12-20 | 51,08 | 935.600 | 51,65 | 51,05 | 51,05 | 00:00:00 | | 2004-12-21 | 51,51 | 724.200 | 51,64 | 51,09 | 51,09 | 00:00:00 | | 2004-12-22 | 51,07 | 1.027.800 | 52,12 | 50,80 | 51,72 | 00:00:00 | | 2004-12-23 | 50,47 | 613.000 | 51,30 | 50,29 | 50,89 | 00:00:00 | | 2004-12-27 | 50,06 | 511.800 | 50,53 | 49,83 | 50,50 | 00:00:00 | | 2004-12-28 | 50,67 | 830.800 | 50,67 | 50,01 | 50,16 | 00:00:00 | | 2004-12-29 | 50,40 | 737.800 | 50,78 | 50,27 | 50,66 | 00:00:00 | | 2004-12-30 | 50,87 | 337.000 | 50,90 | 50,31 | 50,40 | 00:00:00 | | 2004-12-31 | 50,96 | 429.800 | 51,43 | 50,91 | 51,00 | 00:00:00 | | 2005-01-03 | 48,66 | 894.800 | 50,96 | 48,63 | 50,93 | 00:00:00 | | 2005-01-04 | 47,86 | 1.203.200 | 48,63 | 47,40 | 48,31 | 00:00:00 | | 2005-01-05 | 46,90 | 1.157.000 | 48,09 | 46,75 | 47,75 | 00:00:00 | | 2005-01-06 | 47,14 | 765.200 | 47,47 | 46,76 | 47,00 | 00:00:00 | | 2005-01-07 | 46,83 | 441.600 | 47,43 | 46,73 | 47,00 | 00:00:00 | | 2005-01-10 | 47,53 | 595.600 | 48,15 | 46,94 | 46,94 | 00:00:00 | | 2005-01-11 | 47,22 | 344.400 | 47,53 | 47,16 | 47,43 | 00:00:00 | | 2005-01-12 | 47,69 | 607.000 | 47,74 | 46,80 | 47,05 | 00:00:00 | | 2005-01-13 | 47,92 | 662.000 | 48,24 | 47,69 | 47,75 | 00:00:00 | | 2005-01-14 | 48,72 | 764.800 | 48,96 | 47,72 | 48,14 | 00:00:00 | | 2005-01-18 | 49,20 | 568.600 | 49,35 | 48,80 | 48,81 | 00:00:00 | | 2005-01-19 | 49,19 | 504.400 | 49,49 | 49,07 | 49,20 | 00:00:00 | | 2005-01-20 | 49,25 | 997.000 | 49,40 | 48,47 | 49,05 | 00:00:00 | | 2005-01-21 | 50,07 | 1.357.800 | 50,18 | 49,73 | 50,00 | 00:00:00 | | 2005-01-24 | 51,08 | 1.643.200 | 51,52 | 50,77 | 50,77 | 00:00:00 | | 2005-01-25 | 50,23 | 894.000 | 51,36 | 50,23 | 51,18 | 00:00:00 | | 2005-01-26 | 50,52 | 555.600 | 50,73 | 50,39 | 50,40 | 00:00:00 | | 2005-01-27 | 50,87 | 447.600 | 51,00 | 50,45 | 50,60 | 00:00:00 | | 2005-01-28 | 50,75 | 931.600 | 50,89 | 50,47 | 50,87 | 00:00:00 | | 2005-01-31 | 50,80 | 985.800 | 51,21 | 50,66 | 50,75 | 00:00:00 | | 2005-02-01 | 50,83 | 1.016.400 | 51,10 | 50,67 | 50,90 | 00:00:00 | | 2005-02-02 | 51,34 | 1.477.000 | 51,40 | 50,83 | 50,87 | 00:00:00 | | 2005-02-03 | 51,26 | 672.000 | 51,50 | 51,03 | 51,29 | 00:00:00 | | 2005-02-04 | 51,11 | 1.387.000 | 51,30 | 50,99 | 51,25 | 00:00:00 | | 2005-02-07 | 50,23 | 957.200 | 51,20 | 50,09 | 51,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
