|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 21,06 | 224.200 | 21,38 | 21,00 | 21,06 | 00:00:00 | | 2000-08-22 | 21,00 | 252.600 | 21,38 | 21,00 | 21,06 | 00:00:00 | | 2000-08-23 | 21,56 | 415.600 | 21,69 | 21,00 | 21,06 | 00:00:00 | | 2000-08-24 | 21,62 | 281.400 | 21,69 | 21,50 | 21,56 | 00:00:00 | | 2000-08-25 | 21,69 | 346.600 | 21,94 | 21,56 | 21,69 | 00:00:00 | | 2000-08-28 | 10,88 | 2.672 | 10,94 | 10,75 | 10,88 | 00:00:00 | | 2000-08-29 | 10,88 | 1.656 | 10,88 | 10,78 | 10,84 | 00:00:00 | | 2000-08-30 | 21,88 | 323.000 | 22,00 | 21,88 | 21,94 | 00:00:00 | | 2000-08-31 | 21,69 | 237.800 | 21,81 | 21,62 | 21,81 | 00:00:00 | | 2000-09-01 | 21,88 | 583.400 | 21,88 | 21,38 | 21,69 | 00:00:00 | | 2000-09-05 | 22,06 | 267.000 | 22,19 | 21,88 | 21,94 | 00:00:00 | | 2000-09-06 | 22,88 | 457.800 | 22,88 | 22,06 | 22,19 | 00:00:00 | | 2000-09-07 | 22,81 | 568.400 | 23,19 | 22,75 | 22,88 | 00:00:00 | | 2000-09-08 | 23,34 | 886.800 | 23,44 | 22,81 | 22,81 | 00:00:00 | | 2000-09-11 | 25,70 | 2.135.600 | 25,75 | 24,94 | 25,12 | 00:00:00 | | 2000-09-12 | 26,19 | 1.407.800 | 26,62 | 25,75 | 25,88 | 00:00:00 | | 2000-09-13 | 27,06 | 992.000 | 27,12 | 26,00 | 26,06 | 00:00:00 | | 2000-09-14 | 26,81 | 876.600 | 27,12 | 26,50 | 27,06 | 00:00:00 | | 2000-09-15 | 27,20 | 858.400 | 27,50 | 26,62 | 26,62 | 00:00:00 | | 2000-09-18 | 26,75 | 1.563.800 | 27,19 | 26,75 | 27,00 | 00:00:00 | | 2000-09-19 | 26,62 | 843.200 | 26,88 | 26,38 | 26,75 | 00:00:00 | | 2000-09-20 | 26,56 | 1.060.800 | 26,88 | 26,25 | 26,38 | 00:00:00 | | 2000-09-21 | 26,00 | 737.800 | 26,94 | 25,94 | 26,56 | 00:00:00 | | 2000-09-22 | 25,56 | 653.800 | 26,38 | 25,38 | 25,88 | 00:00:00 | | 2000-09-25 | 25,88 | 682.600 | 25,88 | 24,44 | 25,31 | 00:00:00 | | 2000-09-26 | 26,75 | 995.400 | 27,19 | 25,62 | 26,00 | 00:00:00 | | 2000-09-27 | 26,81 | 485.200 | 26,94 | 26,25 | 26,88 | 00:00:00 | | 2000-09-28 | 26,81 | 671.600 | 26,88 | 26,25 | 26,81 | 00:00:00 | | 2000-09-29 | 27,83 | 663.600 | 28,00 | 26,75 | 26,81 | 00:00:00 | | 2000-10-02 | 27,81 | 434.400 | 28,19 | 27,19 | 28,00 | 00:00:00 | | 2000-10-03 | 27,19 | 412.800 | 27,62 | 26,81 | 27,62 | 00:00:00 | | 2000-10-04 | 26,75 | 540.800 | 27,44 | 26,25 | 27,44 | 00:00:00 | | 2000-10-05 | 26,88 | 318.800 | 26,94 | 26,50 | 26,69 | 00:00:00 | | 2000-10-06 | 26,88 | 458.800 | 27,44 | 26,56 | 26,88 | 00:00:00 | | 2000-10-09 | 26,75 | 372.800 | 26,94 | 26,25 | 26,69 | 00:00:00 | | 2000-10-10 | 27,44 | 382.000 | 27,75 | 26,88 | 26,88 | 00:00:00 | | 2000-10-11 | 27,38 | 366.800 | 28,25 | 26,88 | 27,62 | 00:00:00 | | 2000-10-12 | 28,19 | 491.200 | 28,31 | 27,44 | 27,50 | 00:00:00 | | 2000-10-13 | 28,31 | 614.600 | 28,50 | 27,88 | 28,12 | 00:00:00 | | 2000-10-16 | 29,06 | 502.600 | 29,25 | 28,12 | 28,25 | 00:00:00 | | 2000-10-17 | 29,06 | 641.800 | 29,50 | 28,81 | 28,88 | 00:00:00 | | 2000-10-18 | 28,88 | 426.200 | 29,12 | 28,56 | 28,81 | 00:00:00 | | 2000-10-19 | 27,94 | 558.000 | 28,88 | 27,81 | 28,88 | 00:00:00 | | 2000-10-20 | 28,06 | 437.200 | 28,56 | 27,81 | 27,94 | 00:00:00 | | 2000-10-23 | 27,94 | 269.000 | 28,12 | 27,62 | 28,06 | 00:00:00 | | 2000-10-24 | 27,00 | 475.600 | 27,94 | 26,69 | 27,88 | 00:00:00 | | 2000-10-25 | 26,62 | 473.800 | 27,12 | 26,00 | 27,00 | 00:00:00 | | 2000-10-26 | 26,62 | 477.400 | 27,00 | 26,00 | 26,38 | 00:00:00 | | 2000-10-27 | 27,06 | 235.800 | 27,19 | 26,81 | 26,88 | 00:00:00 | | 2000-10-30 | 26,81 | 413.800 | 27,31 | 26,69 | 27,25 | 00:00:00 | | 2000-10-31 | 27,06 | 651.600 | 27,31 | 26,50 | 26,94 | 00:00:00 | | 2000-11-01 | 28,50 | 374.400 | 28,50 | 27,19 | 27,19 | 00:00:00 | | 2000-11-02 | 28,38 | 235.600 | 28,50 | 28,12 | 28,50 | 00:00:00 | | 2000-11-03 | 28,94 | 451.000 | 29,19 | 28,31 | 28,38 | 00:00:00 | | 2000-11-06 | 28,25 | 210.800 | 28,94 | 28,19 | 28,94 | 00:00:00 | | 2000-11-07 | 28,31 | 230.600 | 28,38 | 27,75 | 28,25 | 00:00:00 | | 2000-11-08 | 28,19 | 211.800 | 28,88 | 28,00 | 28,38 | 00:00:00 | | 2000-11-09 | 27,69 | 319.000 | 28,19 | 27,25 | 28,19 | 00:00:00 | | 2000-11-10 | 27,81 | 224.400 | 28,19 | 27,31 | 27,69 | 00:00:00 | | 2000-11-13 | 27,62 | 174.400 | 27,94 | 27,25 | 27,62 | 00:00:00 | | 2000-11-14 | 27,69 | 256.400 | 27,94 | 27,56 | 27,62 | 00:00:00 | | 2000-11-15 | 27,69 | 554.200 | 28,19 | 27,38 | 27,62 | 00:00:00 | | 2000-11-16 | 28,81 | 690.000 | 29,25 | 27,69 | 27,75 | 00:00:00 | | 2000-11-17 | 29,06 | 966.800 | 29,25 | 28,81 | 29,19 | 00:00:00 | | 2000-11-20 | 29,88 | 376.600 | 29,88 | 29,00 | 29,00 | 00:00:00 | | 2000-11-21 | 31,50 | 1.038.200 | 31,88 | 29,94 | 30,00 | 00:00:00 | | 2000-11-22 | 29,88 | 804.000 | 31,25 | 29,38 | 31,25 | 00:00:00 | | 2000-11-24 | 30,94 | 302.200 | 31,00 | 29,88 | 30,00 | 00:00:00 | | 2000-11-27 | 30,12 | 431.200 | 30,94 | 29,94 | 30,94 | 00:00:00 | | 2000-11-28 | 29,62 | 833.400 | 30,19 | 29,38 | 30,12 | 00:00:00 | | 2000-11-29 | 28,94 | 614.800 | 29,62 | 28,88 | 29,62 | 00:00:00 | | 2000-11-30 | 27,88 | 881.000 | 29,00 | 27,00 | 28,94 | 00:00:00 | | 2000-12-01 | 28,19 | 692.200 | 28,62 | 27,75 | 27,94 | 00:00:00 | | 2000-12-04 | 28,25 | 844.200 | 28,75 | 27,94 | 28,19 | 00:00:00 | | 2000-12-05 | 27,88 | 826.000 | 28,75 | 27,81 | 28,25 | 00:00:00 | | 2000-12-06 | 27,50 | 798.000 | 28,44 | 27,00 | 27,38 | 00:00:00 | | 2000-12-07 | 27,94 | 842.400 | 28,69 | 27,50 | 27,50 | 00:00:00 | | 2000-12-08 | 27,94 | 876.000 | 28,00 | 26,81 | 27,69 | 00:00:00 | | 2000-12-11 | 27,75 | 1.242.400 | 27,94 | 27,19 | 27,94 | 00:00:00 | | 2000-12-12 | 27,56 | 648.200 | 28,00 | 27,50 | 27,94 | 00:00:00 | | 2000-12-13 | 27,75 | 536.400 | 28,00 | 27,38 | 27,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
