|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 64,83 | 2.149.000 | 65,10 | 62,16 | 62,70 | 00:00:00 | | 2005-06-03 | 64,33 | 1.102.600 | 65,35 | 63,91 | 64,80 | 00:00:00 | | 2005-06-06 | 64,10 | 584.800 | 64,67 | 63,60 | 64,33 | 00:00:00 | | 2005-06-07 | 63,88 | 670.000 | 64,73 | 63,75 | 64,35 | 00:00:00 | | 2005-06-08 | 63,05 | 901.400 | 63,86 | 62,56 | 63,83 | 00:00:00 | | 2005-06-09 | 64,07 | 604.800 | 64,09 | 62,70 | 63,15 | 00:00:00 | | 2005-06-10 | 64,00 | 609.000 | 64,50 | 63,45 | 64,25 | 00:00:00 | | 2005-06-13 | 64,28 | 608.000 | 64,67 | 63,36 | 63,76 | 00:00:00 | | 2005-06-14 | 64,43 | 432.800 | 64,49 | 63,75 | 64,28 | 00:00:00 | | 2005-06-15 | 65,41 | 798.600 | 65,50 | 64,74 | 65,00 | 00:00:00 | | 2005-06-16 | 65,60 | 371.800 | 65,60 | 65,12 | 65,25 | 00:00:00 | | 2005-06-17 | 66,91 | 1.259.200 | 67,19 | 66,00 | 66,27 | 00:00:00 | | 2005-06-20 | 66,45 | 396.200 | 66,66 | 66,00 | 66,66 | 00:00:00 | | 2005-06-21 | 65,32 | 540.200 | 66,40 | 65,20 | 66,00 | 00:00:00 | | 2005-06-22 | 65,51 | 676.200 | 65,60 | 64,89 | 65,35 | 00:00:00 | | 2005-06-23 | 66,00 | 571.000 | 66,64 | 65,30 | 65,61 | 00:00:00 | | 2005-06-24 | 65,50 | 787.400 | 66,49 | 65,27 | 65,85 | 00:00:00 | | 2005-06-27 | 66,33 | 486.600 | 66,38 | 65,35 | 65,40 | 00:00:00 | | 2005-06-28 | 65,65 | 511.800 | 66,72 | 65,42 | 66,33 | 00:00:00 | | 2005-06-29 | 65,90 | 677.600 | 66,45 | 65,47 | 66,00 | 00:00:00 | | 2005-06-30 | 65,90 | 545.400 | 66,18 | 65,61 | 65,99 | 00:00:00 | | 2005-07-01 | 67,32 | 958.200 | 67,85 | 65,95 | 65,95 | 00:00:00 | | 2005-07-05 | 69,08 | 1.203.800 | 69,92 | 68,25 | 68,50 | 00:00:00 | | 2005-07-06 | 67,92 | 1.034.600 | 70,04 | 67,67 | 69,70 | 00:00:00 | | 2005-07-07 | 69,16 | 541.800 | 69,35 | 67,60 | 67,67 | 00:00:00 | | 2005-07-08 | 70,16 | 681.000 | 70,45 | 69,24 | 69,25 | 00:00:00 | | 2005-07-11 | 70,99 | 576.000 | 71,03 | 70,05 | 70,16 | 00:00:00 | | 2005-07-12 | 71,10 | 802.400 | 71,47 | 70,85 | 71,07 | 00:00:00 | | 2005-07-13 | 70,40 | 690.400 | 71,37 | 70,11 | 71,35 | 00:00:00 | | 2005-07-14 | 68,08 | 1.295.600 | 70,39 | 67,84 | 69,77 | 00:00:00 | | 2005-07-15 | 68,01 | 1.420.200 | 69,03 | 67,55 | 68,42 | 00:00:00 | | 2005-07-18 | 66,93 | 873.600 | 67,97 | 66,86 | 67,70 | 00:00:00 | | 2005-07-19 | 68,65 | 1.181.600 | 68,70 | 66,93 | 67,10 | 00:00:00 | | 2005-07-20 | 69,13 | 1.005.200 | 69,28 | 66,81 | 68,20 | 00:00:00 | | 2005-07-21 | 67,21 | 882.400 | 69,03 | 67,10 | 69,03 | 00:00:00 | | 2005-07-22 | 68,45 | 564.200 | 68,58 | 67,34 | 67,46 | 00:00:00 | | 2005-07-25 | 67,97 | 909.600 | 68,50 | 67,60 | 67,90 | 00:00:00 | | 2005-07-26 | 68,59 | 559.000 | 69,50 | 68,30 | 68,30 | 00:00:00 | | 2005-07-27 | 69,36 | 616.000 | 69,64 | 68,61 | 69,25 | 00:00:00 | | 2005-07-28 | 70,19 | 703.600 | 70,38 | 69,00 | 69,42 | 00:00:00 | | 2005-07-29 | 70,18 | 1.003.600 | 70,44 | 69,75 | 70,00 | 00:00:00 | | 2005-08-01 | 70,31 | 592.800 | 72,13 | 70,23 | 72,13 | 00:00:00 | | 2005-08-02 | 70,50 | 709.000 | 71,00 | 70,30 | 70,36 | 00:00:00 | | 2005-08-03 | 69,89 | 811.200 | 70,65 | 69,75 | 70,15 | 00:00:00 | | 2005-08-04 | 70,15 | 1.014.200 | 70,15 | 69,43 | 69,75 | 00:00:00 | | 2005-08-05 | 70,43 | 961.600 | 70,48 | 69,61 | 69,90 | 00:00:00 | | 2005-08-08 | 70,60 | 1.177.400 | 71,30 | 70,59 | 70,61 | 00:00:00 | | 2005-08-09 | 71,52 | 2.394.400 | 72,60 | 70,09 | 70,75 | 00:00:00 | | 2005-08-10 | 73,36 | 1.715.200 | 73,71 | 72,28 | 72,35 | 00:00:00 | | 2005-08-11 | 74,84 | 1.620.800 | 75,31 | 74,02 | 74,25 | 00:00:00 | | 2005-08-12 | 75,67 | 958.400 | 75,99 | 74,50 | 74,94 | 00:00:00 | | 2005-08-15 | 74,80 | 1.175.800 | 76,18 | 74,68 | 75,50 | 00:00:00 | | 2005-08-16 | 73,25 | 870.800 | 75,00 | 73,18 | 74,98 | 00:00:00 | | 2005-08-17 | 71,56 | 1.645.200 | 73,26 | 71,48 | 72,77 | 00:00:00 | | 2005-08-18 | 72,26 | 853.600 | 72,39 | 70,33 | 70,80 | 00:00:00 | | 2005-08-19 | 73,26 | 723.600 | 73,27 | 72,00 | 72,49 | 00:00:00 | | 2005-08-22 | 74,15 | 883.400 | 74,64 | 73,51 | 73,51 | 00:00:00 | | 2005-08-23 | 75,20 | 827.200 | 75,21 | 74,12 | 74,35 | 00:00:00 | | 2005-08-24 | 75,11 | 1.364.600 | 76,85 | 74,60 | 75,00 | 00:00:00 | | 2005-08-25 | 74,93 | 734.800 | 75,42 | 74,86 | 75,15 | 00:00:00 | | 2005-08-26 | 74,25 | 668.200 | 75,12 | 74,20 | 75,10 | 00:00:00 | | 2005-08-29 | 74,36 | 824.000 | 75,10 | 74,22 | 74,69 | 00:00:00 | | 2005-08-30 | 75,23 | 977.400 | 75,40 | 74,33 | 74,68 | 00:00:00 | | 2005-08-31 | 78,02 | 1.513.800 | 78,24 | 75,03 | 75,03 | 00:00:00 | | 2005-09-01 | 77,99 | 1.523.800 | 78,35 | 77,45 | 78,02 | 00:00:00 | | 2005-09-02 | 77,06 | 929.200 | 77,83 | 76,00 | 77,83 | 00:00:00 | | 2005-09-06 | 77,91 | 842.400 | 77,92 | 76,90 | 77,06 | 00:00:00 | | 2005-09-07 | 79,38 | 1.286.600 | 79,49 | 78,00 | 78,05 | 00:00:00 | | 2005-09-08 | 79,48 | 654.400 | 79,91 | 79,20 | 79,25 | 00:00:00 | | 2005-09-09 | 81,23 | 1.299.200 | 81,24 | 79,80 | 79,85 | 00:00:00 | | 2005-09-12 | 79,68 | 1.096.600 | 81,75 | 79,46 | 81,23 | 00:00:00 | | 2005-09-13 | 79,05 | 756.800 | 79,99 | 79,00 | 79,85 | 00:00:00 | | 2005-09-14 | 78,79 | 1.094.200 | 79,10 | 78,35 | 79,05 | 00:00:00 | | 2005-09-15 | 79,14 | 1.317.000 | 79,50 | 77,83 | 79,09 | 00:00:00 | | 2005-09-16 | 80,67 | 1.069.000 | 80,71 | 78,86 | 79,35 | 00:00:00 | | 2005-09-19 | 83,69 | 1.970.400 | 84,17 | 81,25 | 81,25 | 00:00:00 | | 2005-09-20 | 84,90 | 2.304.200 | 85,01 | 83,50 | 83,70 | 00:00:00 | | 2005-09-21 | 85,90 | 2.496.600 | 86,93 | 85,41 | 85,41 | 00:00:00 | | 2005-09-22 | 84,85 | 1.361.400 | 86,40 | 84,07 | 86,40 | 00:00:00 | | 2005-09-23 | 83,84 | 844.000 | 84,66 | 83,15 | 84,65 | 00:00:00 | | 2005-09-26 | 84,11 | 1.489.400 | 84,32 | 82,75 | 83,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
