|
 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 | | 2005-09-26 | 84,11 | 1.489.400 | 84,32 | 82,75 | 83,85 | 00:00:00 | | 2005-09-27 | 84,05 | 965.200 | 85,10 | 83,98 | 84,05 | 00:00:00 | | 2005-09-28 | 86,08 | 1.097.200 | 86,18 | 84,05 | 84,10 | 00:00:00 | | 2005-09-29 | 87,88 | 1.614.400 | 88,31 | 85,97 | 86,00 | 00:00:00 | | 2005-09-30 | 88,12 | 1.229.800 | 88,78 | 87,63 | 88,25 | 00:00:00 | | 2005-10-03 | 89,23 | 805.800 | 89,60 | 88,16 | 88,16 | 00:00:00 | | 2005-10-04 | 86,03 | 1.603.600 | 89,01 | 86,01 | 89,00 | 00:00:00 | | 2005-10-05 | 81,35 | 2.148.400 | 86,70 | 81,26 | 86,16 | 00:00:00 | | 2005-10-06 | 78,84 | 3.058.000 | 80,86 | 77,90 | 80,31 | 00:00:00 | | 2005-10-07 | 83,00 | 2.161.200 | 84,00 | 79,51 | 79,75 | 00:00:00 | | 2005-10-10 | 81,16 | 1.857.200 | 84,36 | 80,76 | 84,30 | 00:00:00 | | 2005-10-11 | 81,34 | 1.987.400 | 82,95 | 80,43 | 81,75 | 00:00:00 | | 2005-10-12 | 79,76 | 1.239.000 | 82,51 | 79,63 | 82,50 | 00:00:00 | | 2005-10-13 | 75,22 | 3.141.200 | 79,01 | 74,35 | 79,00 | 00:00:00 | | 2005-10-14 | 77,42 | 2.007.600 | 77,55 | 73,70 | 75,23 | 00:00:00 | | 2005-10-17 | 77,87 | 995.800 | 79,00 | 77,56 | 79,00 | 00:00:00 | | 2005-10-18 | 75,08 | 1.524.600 | 77,00 | 75,00 | 76,55 | 00:00:00 | | 2005-10-19 | 75,57 | 1.593.000 | 75,80 | 72,35 | 75,20 | 00:00:00 | | 2005-10-20 | 71,95 | 2.093.000 | 76,85 | 70,85 | 75,32 | 00:00:00 | | 2005-10-21 | 76,00 | 2.898.000 | 76,42 | 73,20 | 73,93 | 00:00:00 | | 2005-10-24 | 77,14 | 1.646.600 | 77,50 | 75,75 | 75,98 | 00:00:00 | | 2005-10-25 | 77,85 | 2.021.200 | 78,16 | 76,00 | 76,50 | 00:00:00 | | 2005-10-26 | 77,73 | 2.370.000 | 78,87 | 76,67 | 76,85 | 00:00:00 | | 2005-10-27 | 76,00 | 1.351.400 | 77,94 | 75,02 | 77,80 | 00:00:00 | | 2005-10-28 | 78,90 | 3.013.000 | 80,00 | 76,77 | 79,80 | 00:00:00 | | 2005-10-31 | 78,75 | 1.350.600 | 80,13 | 78,10 | 79,00 | 00:00:00 | | 2005-11-01 | 77,79 | 1.755.600 | 78,89 | 77,13 | 78,53 | 00:00:00 | | 2005-11-02 | 79,55 | 1.060.600 | 80,05 | 77,79 | 77,79 | 00:00:00 | | 2005-11-03 | 80,23 | 1.236.000 | 81,35 | 79,85 | 79,95 | 00:00:00 | | 2005-11-04 | 79,00 | 841.800 | 80,10 | 78,40 | 79,98 | 00:00:00 | | 2005-11-07 | 77,60 | 1.004.200 | 79,35 | 76,51 | 79,35 | 00:00:00 | | 2005-11-08 | 78,64 | 948.600 | 78,90 | 76,96 | 77,30 | 00:00:00 | | 2005-11-09 | 78,58 | 930.000 | 79,82 | 77,62 | 78,64 | 00:00:00 | | 2005-11-10 | 77,93 | 1.452.400 | 79,00 | 76,17 | 78,40 | 00:00:00 | | 2005-11-11 | 76,55 | 1.455.200 | 77,90 | 75,11 | 77,89 | 00:00:00 | | 2005-11-14 | 75,77 | 1.262.600 | 77,21 | 75,25 | 77,05 | 00:00:00 | | 2005-11-15 | 75,85 | 1.527.600 | 77,50 | 75,76 | 76,35 | 00:00:00 | | 2005-11-16 | 77,09 | 895.600 | 77,13 | 75,25 | 76,20 | 00:00:00 | | 2005-11-17 | 77,05 | 1.153.200 | 78,57 | 76,84 | 77,60 | 00:00:00 | | 2005-11-18 | 76,25 | 1.249.000 | 77,30 | 75,52 | 77,30 | 00:00:00 | | 2005-11-21 | 75,60 | 2.488.200 | 76,77 | 74,97 | 76,75 | 00:00:00 | | 2005-11-22 | 77,41 | 1.336.800 | 77,56 | 75,55 | 75,86 | 00:00:00 | | 2005-11-23 | 76,71 | 835.200 | 77,45 | 76,31 | 77,25 | 00:00:00 | | 2005-11-25 | 78,09 | 269.800 | 78,13 | 76,80 | 76,80 | 00:00:00 | | 2005-11-28 | 74,31 | 1.520.200 | 78,05 | 74,12 | 78,04 | 00:00:00 | | 2005-11-29 | 74,40 | 1.659.200 | 74,93 | 73,80 | 74,70 | 00:00:00 | | 2005-11-30 | 74,56 | 1.351.600 | 74,76 | 73,73 | 74,10 | 00:00:00 | | 2005-12-01 | 75,99 | 942.200 | 76,00 | 74,43 | 74,99 | 00:00:00 | | 2005-12-02 | 75,79 | 1.084.200 | 76,25 | 74,56 | 76,19 | 00:00:00 | | 2005-12-05 | 76,59 | 1.583.400 | 77,57 | 75,97 | 76,40 | 00:00:00 | | 2005-12-06 | 78,25 | 1.892.600 | 78,59 | 76,60 | 76,60 | 00:00:00 | | 2005-12-07 | 78,03 | 1.408.400 | 79,31 | 77,60 | 78,73 | 00:00:00 | | 2005-12-08 | 79,50 | 1.286.800 | 79,85 | 78,05 | 78,35 | 00:00:00 | | 2005-12-09 | 78,25 | 862.000 | 79,68 | 78,05 | 79,42 | 00:00:00 | | 2005-12-12 | 79,47 | 863.600 | 79,87 | 78,96 | 79,15 | 00:00:00 | | 2005-12-13 | 80,85 | 1.302.000 | 81,20 | 79,68 | 79,68 | 00:00:00 | | 2005-12-14 | 84,19 | 2.454.600 | 84,30 | 81,95 | 81,95 | 00:00:00 | | 2005-12-15 | 83,89 | 1.353.000 | 84,77 | 83,36 | 84,44 | 00:00:00 | | 2005-12-16 | 81,92 | 1.170.400 | 84,40 | 81,64 | 84,34 | 00:00:00 | | 2005-12-19 | 81,30 | 1.034.000 | 81,65 | 80,75 | 81,60 | 00:00:00 | | 2005-12-20 | 80,65 | 1.023.600 | 81,41 | 80,41 | 81,35 | 00:00:00 | | 2005-12-21 | 78,55 | 2.175.600 | 80,75 | 78,05 | 80,50 | 00:00:00 | | 2005-12-22 | 79,30 | 1.158.200 | 79,60 | 78,39 | 79,00 | 00:00:00 | | 2005-12-23 | 78,80 | 541.600 | 79,49 | 78,25 | 79,30 | 00:00:00 | | 2005-12-27 | 75,90 | 1.492.400 | 78,57 | 75,60 | 78,40 | 00:00:00 | | 2005-12-28 | 76,82 | 1.028.200 | 77,04 | 75,61 | 76,15 | 00:00:00 | | 2005-12-29 | 76,39 | 716.200 | 77,41 | 76,14 | 76,87 | 00:00:00 | | 2005-12-30 | 75,70 | 1.510.400 | 75,91 | 74,95 | 75,80 | 00:00:00 | | 2006-01-03 | 78,63 | 1.208.400 | 78,72 | 75,77 | 76,30 | 00:00:00 | | 2006-01-04 | 79,46 | 1.039.000 | 79,64 | 77,50 | 78,38 | 00:00:00 | | 2006-01-05 | 79,12 | 1.774.600 | 80,32 | 78,82 | 79,47 | 00:00:00 | | 2006-01-06 | 79,51 | 1.425.600 | 80,11 | 79,02 | 79,85 | 00:00:00 | | 2006-01-09 | 80,23 | 1.456.400 | 80,79 | 78,83 | 79,44 | 00:00:00 | | 2006-01-10 | 80,51 | 1.184.000 | 81,15 | 79,55 | 80,20 | 00:00:00 | | 2006-01-11 | 80,25 | 1.377.200 | 80,52 | 79,52 | 80,50 | 00:00:00 | | 2006-01-12 | 80,77 | 1.712.000 | 81,04 | 80,00 | 80,25 | 00:00:00 | | 2006-01-13 | 81,12 | 806.800 | 81,29 | 80,52 | 80,70 | 00:00:00 | | 2006-01-17 | 83,08 | 1.163.800 | 83,23 | 81,17 | 81,27 | 00:00:00 | | 2006-01-18 | 81,93 | 1.397.000 | 83,92 | 81,84 | 83,08 | 00:00:00 | | 2006-01-19 | 83,86 | 1.186.000 | 84,00 | 81,97 | 82,03 | 00:00:00 | | 2006-01-20 | 83,71 | 1.224.600 | 85,70 | 83,71 | 85,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
