|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 50,23 | 957.200 | 51,20 | 50,09 | 51,16 | 00:00:00 | | 2005-02-08 | 51,00 | 1.020.000 | 51,05 | 50,01 | 50,23 | 00:00:00 | | 2005-02-09 | 51,85 | 1.215.400 | 52,09 | 51,00 | 51,00 | 00:00:00 | | 2005-02-10 | 51,28 | 2.984.400 | 51,85 | 50,71 | 51,50 | 00:00:00 | | 2005-02-11 | 50,68 | 1.468.200 | 51,25 | 50,54 | 51,20 | 00:00:00 | | 2005-02-14 | 50,00 | 1.625.600 | 50,54 | 49,91 | 50,50 | 00:00:00 | | 2005-02-15 | 49,85 | 1.175.200 | 50,03 | 49,67 | 50,00 | 00:00:00 | | 2005-02-16 | 51,81 | 1.792.200 | 51,90 | 49,38 | 49,38 | 00:00:00 | | 2005-02-17 | 51,03 | 573.200 | 51,80 | 50,86 | 51,70 | 00:00:00 | | 2005-02-18 | 52,23 | 1.343.200 | 52,49 | 50,91 | 51,03 | 00:00:00 | | 2005-02-22 | 51,80 | 1.481.400 | 52,30 | 51,65 | 52,30 | 00:00:00 | | 2005-02-23 | 51,50 | 697.200 | 52,16 | 51,45 | 51,80 | 00:00:00 | | 2005-02-24 | 51,61 | 477.800 | 51,77 | 51,00 | 51,55 | 00:00:00 | | 2005-02-25 | 53,05 | 1.049.200 | 53,07 | 51,38 | 51,38 | 00:00:00 | | 2005-02-28 | 53,02 | 848.600 | 53,57 | 52,11 | 53,05 | 00:00:00 | | 2005-03-01 | 52,61 | 565.400 | 53,25 | 52,22 | 53,12 | 00:00:00 | | 2005-03-02 | 52,45 | 537.600 | 52,70 | 52,19 | 52,50 | 00:00:00 | | 2005-03-03 | 53,55 | 1.052.000 | 53,93 | 52,45 | 52,50 | 00:00:00 | | 2005-03-04 | 54,16 | 816.400 | 54,46 | 53,38 | 53,70 | 00:00:00 | | 2005-03-07 | 58,25 | 4.473.800 | 59,50 | 54,56 | 58,50 | 00:00:00 | | 2005-03-08 | 59,25 | 2.118.000 | 59,56 | 58,00 | 58,75 | 00:00:00 | | 2005-03-09 | 60,95 | 4.171.200 | 62,75 | 60,15 | 62,75 | 00:00:00 | | 2005-03-10 | 59,88 | 2.131.200 | 60,92 | 58,52 | 60,91 | 00:00:00 | | 2005-03-11 | 60,52 | 1.072.600 | 61,19 | 59,88 | 59,88 | 00:00:00 | | 2005-03-14 | 60,45 | 1.470.400 | 61,65 | 59,85 | 60,52 | 00:00:00 | | 2005-03-15 | 59,92 | 990.400 | 60,93 | 59,80 | 60,50 | 00:00:00 | | 2005-03-16 | 59,93 | 835.400 | 60,60 | 59,67 | 59,70 | 00:00:00 | | 2005-03-17 | 60,00 | 872.400 | 60,50 | 59,41 | 60,18 | 00:00:00 | | 2005-03-18 | 59,80 | 933.200 | 59,90 | 59,55 | 59,80 | 00:00:00 | | 2005-03-21 | 59,38 | 747.000 | 59,80 | 59,25 | 59,80 | 00:00:00 | | 2005-03-22 | 58,97 | 1.011.600 | 60,49 | 58,88 | 59,41 | 00:00:00 | | 2005-03-23 | 57,68 | 1.560.000 | 58,27 | 57,42 | 58,27 | 00:00:00 | | 2005-03-24 | 57,82 | 889.400 | 58,15 | 57,27 | 57,70 | 00:00:00 | | 2005-03-28 | 57,61 | 879.800 | 58,15 | 57,46 | 57,82 | 00:00:00 | | 2005-03-29 | 57,63 | 985.800 | 58,70 | 57,34 | 57,73 | 00:00:00 | | 2005-03-30 | 57,57 | 705.600 | 57,71 | 57,01 | 57,40 | 00:00:00 | | 2005-03-31 | 59,25 | 1.095.400 | 59,55 | 57,92 | 57,92 | 00:00:00 | | 2005-04-01 | 59,78 | 675.200 | 60,35 | 59,14 | 59,65 | 00:00:00 | | 2005-04-04 | 60,00 | 592.600 | 60,44 | 59,54 | 60,00 | 00:00:00 | | 2005-04-05 | 59,54 | 555.200 | 60,15 | 59,39 | 59,99 | 00:00:00 | | 2005-04-06 | 59,76 | 667.400 | 60,65 | 59,39 | 59,55 | 00:00:00 | | 2005-04-07 | 60,21 | 1.141.600 | 60,35 | 59,61 | 59,88 | 00:00:00 | | 2005-04-08 | 60,20 | 991.200 | 61,50 | 60,15 | 60,21 | 00:00:00 | | 2005-04-11 | 58,88 | 1.128.800 | 60,22 | 58,53 | 60,20 | 00:00:00 | | 2005-04-12 | 58,38 | 852.200 | 58,86 | 57,73 | 58,85 | 00:00:00 | | 2005-04-13 | 57,82 | 889.000 | 58,45 | 57,66 | 58,38 | 00:00:00 | | 2005-04-14 | 55,99 | 2.110.800 | 58,28 | 55,80 | 58,04 | 00:00:00 | | 2005-04-15 | 54,71 | 1.719.200 | 56,65 | 54,61 | 55,85 | 00:00:00 | | 2005-04-18 | 55,09 | 1.062.200 | 55,48 | 54,49 | 54,86 | 00:00:00 | | 2005-04-19 | 56,89 | 1.468.400 | 57,10 | 55,49 | 55,49 | 00:00:00 | | 2005-04-20 | 56,43 | 1.005.400 | 57,28 | 56,42 | 56,60 | 00:00:00 | | 2005-04-21 | 57,28 | 723.200 | 57,28 | 56,30 | 56,93 | 00:00:00 | | 2005-04-22 | 58,56 | 1.117.400 | 58,74 | 57,85 | 58,42 | 00:00:00 | | 2005-04-25 | 59,69 | 1.217.800 | 59,90 | 58,74 | 59,00 | 00:00:00 | | 2005-04-26 | 59,62 | 1.433.200 | 60,69 | 59,38 | 59,67 | 00:00:00 | | 2005-04-27 | 58,81 | 696.200 | 59,84 | 58,69 | 59,68 | 00:00:00 | | 2005-04-28 | 58,19 | 1.004.600 | 58,80 | 57,81 | 58,80 | 00:00:00 | | 2005-04-29 | 58,40 | 843.000 | 58,74 | 57,55 | 58,28 | 00:00:00 | | 2005-05-02 | 58,59 | 833.400 | 58,70 | 57,13 | 58,39 | 00:00:00 | | 2005-05-03 | 57,97 | 627.200 | 58,59 | 57,96 | 58,40 | 00:00:00 | | 2005-05-04 | 58,21 | 613.400 | 58,56 | 57,90 | 57,90 | 00:00:00 | | 2005-05-05 | 59,00 | 1.150.000 | 59,33 | 58,41 | 58,65 | 00:00:00 | | 2005-05-06 | 59,10 | 455.000 | 59,63 | 58,92 | 59,15 | 00:00:00 | | 2005-05-09 | 59,98 | 663.800 | 60,00 | 59,05 | 59,11 | 00:00:00 | | 2005-05-10 | 58,80 | 1.656.800 | 60,22 | 58,05 | 59,50 | 00:00:00 | | 2005-05-11 | 59,08 | 886.000 | 59,24 | 58,64 | 58,80 | 00:00:00 | | 2005-05-12 | 56,95 | 1.054.400 | 59,08 | 56,70 | 59,08 | 00:00:00 | | 2005-05-13 | 56,06 | 957.600 | 57,38 | 55,26 | 57,15 | 00:00:00 | | 2005-05-16 | 55,50 | 1.288.400 | 56,29 | 54,85 | 56,06 | 00:00:00 | | 2005-05-17 | 57,63 | 941.800 | 57,84 | 55,40 | 55,40 | 00:00:00 | | 2005-05-18 | 58,28 | 1.392.800 | 58,63 | 57,59 | 58,00 | 00:00:00 | | 2005-05-19 | 58,69 | 657.200 | 58,69 | 57,95 | 58,15 | 00:00:00 | | 2005-05-20 | 58,82 | 661.200 | 58,98 | 58,50 | 58,86 | 00:00:00 | | 2005-05-23 | 59,27 | 706.200 | 59,47 | 58,82 | 58,83 | 00:00:00 | | 2005-05-24 | 59,36 | 686.000 | 59,39 | 58,44 | 59,15 | 00:00:00 | | 2005-05-25 | 59,75 | 1.045.800 | 59,99 | 59,04 | 59,53 | 00:00:00 | | 2005-05-26 | 60,00 | 1.109.000 | 60,36 | 59,88 | 60,00 | 00:00:00 | | 2005-05-27 | 61,43 | 1.156.600 | 61,52 | 60,00 | 60,00 | 00:00:00 | | 2005-05-31 | 63,04 | 3.384.800 | 63,19 | 61,40 | 61,68 | 00:00:00 | | 2005-06-01 | 62,48 | 1.514.600 | 63,40 | 62,32 | 63,05 | 00:00:00 | | 2005-06-02 | 64,83 | 2.149.000 | 65,10 | 62,16 | 62,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
