|
 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 | | 2000-12-13 | 27,75 | 536.400 | 28,00 | 27,38 | 27,38 | 00:00:00 | | 2000-12-14 | 27,19 | 420.800 | 27,75 | 26,94 | 27,75 | 00:00:00 | | 2000-12-15 | 28,38 | 1.419.800 | 28,44 | 26,38 | 26,50 | 00:00:00 | | 2000-12-18 | 28,88 | 597.000 | 29,00 | 28,06 | 28,19 | 00:00:00 | | 2000-12-19 | 29,31 | 904.200 | 29,81 | 28,62 | 28,62 | 00:00:00 | | 2000-12-20 | 28,38 | 704.200 | 29,31 | 27,94 | 29,31 | 00:00:00 | | 2000-12-21 | 27,94 | 549.200 | 28,62 | 27,94 | 28,44 | 00:00:00 | | 2000-12-22 | 28,56 | 337.400 | 28,69 | 27,94 | 27,94 | 00:00:00 | | 2000-12-26 | 30,19 | 1.212.200 | 30,50 | 28,81 | 28,81 | 00:00:00 | | 2000-12-27 | 30,12 | 604.800 | 30,94 | 30,06 | 30,31 | 00:00:00 | | 2000-12-28 | 31,00 | 524.200 | 31,25 | 29,88 | 30,00 | 00:00:00 | | 2000-12-29 | 30,06 | 598.200 | 31,00 | 29,81 | 31,00 | 00:00:00 | | 2001-01-02 | 28,88 | 643.200 | 29,94 | 28,69 | 29,88 | 00:00:00 | | 2001-01-03 | 28,56 | 609.800 | 29,44 | 27,75 | 28,94 | 00:00:00 | | 2001-01-04 | 27,38 | 705.600 | 28,31 | 27,25 | 28,31 | 00:00:00 | | 2001-01-05 | 27,81 | 489.600 | 28,38 | 27,31 | 27,31 | 00:00:00 | | 2001-01-08 | 28,38 | 366.400 | 28,88 | 27,94 | 28,00 | 00:00:00 | | 2001-01-09 | 27,75 | 360.200 | 28,38 | 27,12 | 28,38 | 00:00:00 | | 2001-01-10 | 28,56 | 524.200 | 28,56 | 27,44 | 27,50 | 00:00:00 | | 2001-01-11 | 27,81 | 548.400 | 29,25 | 27,56 | 28,44 | 00:00:00 | | 2001-01-12 | 27,94 | 345.400 | 28,19 | 27,50 | 27,81 | 00:00:00 | | 2001-01-16 | 28,75 | 513.400 | 28,94 | 27,88 | 28,12 | 00:00:00 | | 2001-01-17 | 28,06 | 431.200 | 28,75 | 27,88 | 28,75 | 00:00:00 | | 2001-01-18 | 27,56 | 586.000 | 27,94 | 27,38 | 27,75 | 00:00:00 | | 2001-01-19 | 27,56 | 520.000 | 27,88 | 27,31 | 27,62 | 00:00:00 | | 2001-01-22 | 27,50 | 991.000 | 27,81 | 27,38 | 27,81 | 00:00:00 | | 2001-01-23 | 28,25 | 349.800 | 28,25 | 27,50 | 27,56 | 00:00:00 | | 2001-01-24 | 28,00 | 189.000 | 28,50 | 27,88 | 28,19 | 00:00:00 | | 2001-01-25 | 28,75 | 239.400 | 28,94 | 28,19 | 28,19 | 00:00:00 | | 2001-01-26 | 28,31 | 416.400 | 28,75 | 27,69 | 28,75 | 00:00:00 | | 2001-01-29 | 28,53 | 334.000 | 29,30 | 28,05 | 28,05 | 00:00:00 | | 2001-01-30 | 28,29 | 172.400 | 28,65 | 28,25 | 28,60 | 00:00:00 | | 2001-01-31 | 27,85 | 357.800 | 28,40 | 27,50 | 28,35 | 00:00:00 | | 2001-02-01 | 27,42 | 303.000 | 27,89 | 27,20 | 27,85 | 00:00:00 | | 2001-02-02 | 27,08 | 567.600 | 27,42 | 26,90 | 27,42 | 00:00:00 | | 2001-02-05 | 27,45 | 540.800 | 27,75 | 27,01 | 27,08 | 00:00:00 | | 2001-02-06 | 27,50 | 375.600 | 27,50 | 26,70 | 27,45 | 00:00:00 | | 2001-02-07 | 27,30 | 457.400 | 27,73 | 27,18 | 27,50 | 00:00:00 | | 2001-02-08 | 27,47 | 209.400 | 27,70 | 27,15 | 27,30 | 00:00:00 | | 2001-02-09 | 28,17 | 349.000 | 28,30 | 27,40 | 27,40 | 00:00:00 | | 2001-02-12 | 27,56 | 423.600 | 28,35 | 27,35 | 28,34 | 00:00:00 | | 2001-02-13 | 28,01 | 315.400 | 28,15 | 27,56 | 27,85 | 00:00:00 | | 2001-02-14 | 28,07 | 429.800 | 28,25 | 27,85 | 28,00 | 00:00:00 | | 2001-02-15 | 27,50 | 407.400 | 27,82 | 27,35 | 27,75 | 00:00:00 | | 2001-02-16 | 28,10 | 730.400 | 28,27 | 27,10 | 27,10 | 00:00:00 | | 2001-02-20 | 27,97 | 605.200 | 28,45 | 27,95 | 28,00 | 00:00:00 | | 2001-02-21 | 27,90 | 455.400 | 28,10 | 27,87 | 27,99 | 00:00:00 | | 2001-02-22 | 27,58 | 615.000 | 28,05 | 27,27 | 27,90 | 00:00:00 | | 2001-02-23 | 27,25 | 242.000 | 27,80 | 26,90 | 27,78 | 00:00:00 | | 2001-02-26 | 27,60 | 231.600 | 27,95 | 27,23 | 27,25 | 00:00:00 | | 2001-02-27 | 27,31 | 206.400 | 27,70 | 27,19 | 27,60 | 00:00:00 | | 2001-02-28 | 27,40 | 468.600 | 27,55 | 27,00 | 27,40 | 00:00:00 | | 2001-03-01 | 27,26 | 260.600 | 27,50 | 27,10 | 27,35 | 00:00:00 | | 2001-03-02 | 27,50 | 423.600 | 27,67 | 27,20 | 27,30 | 00:00:00 | | 2001-03-05 | 27,95 | 207.200 | 28,13 | 27,50 | 27,50 | 00:00:00 | | 2001-03-06 | 27,85 | 536.200 | 28,12 | 27,30 | 28,00 | 00:00:00 | | 2001-03-07 | 28,57 | 619.200 | 29,00 | 28,05 | 28,05 | 00:00:00 | | 2001-03-08 | 29,60 | 733.400 | 29,75 | 29,00 | 29,00 | 00:00:00 | | 2001-03-09 | 29,55 | 734.400 | 29,95 | 29,23 | 29,95 | 00:00:00 | | 2001-03-12 | 28,12 | 457.600 | 29,35 | 28,00 | 29,30 | 00:00:00 | | 2001-03-13 | 28,45 | 258.200 | 28,60 | 27,95 | 28,20 | 00:00:00 | | 2001-03-14 | 28,45 | 416.200 | 29,00 | 28,35 | 28,35 | 00:00:00 | | 2001-03-15 | 28,10 | 452.000 | 28,50 | 28,10 | 28,20 | 00:00:00 | | 2001-03-16 | 28,04 | 394.000 | 28,90 | 28,00 | 28,00 | 00:00:00 | | 2001-03-19 | 28,57 | 314.800 | 28,59 | 28,00 | 28,00 | 00:00:00 | | 2001-03-20 | 28,41 | 328.200 | 29,20 | 28,15 | 28,57 | 00:00:00 | | 2001-03-21 | 28,25 | 266.200 | 28,72 | 28,15 | 28,61 | 00:00:00 | | 2001-03-22 | 26,95 | 374.000 | 28,25 | 26,35 | 28,25 | 00:00:00 | | 2001-03-23 | 27,00 | 505.400 | 27,65 | 26,99 | 27,40 | 00:00:00 | | 2001-03-26 | 27,58 | 342.400 | 27,88 | 27,38 | 27,40 | 00:00:00 | | 2001-03-27 | 27,37 | 613.000 | 27,95 | 27,20 | 27,60 | 00:00:00 | | 2001-03-28 | 27,36 | 313.400 | 28,00 | 27,22 | 27,37 | 00:00:00 | | 2001-03-29 | 27,00 | 494.400 | 27,74 | 26,70 | 27,74 | 00:00:00 | | 2001-03-30 | 27,40 | 823.400 | 28,30 | 27,10 | 27,10 | 00:00:00 | | 2001-04-02 | 27,44 | 392.600 | 28,53 | 27,28 | 27,60 | 00:00:00 | | 2001-04-03 | 27,37 | 414.400 | 27,61 | 26,80 | 27,50 | 00:00:00 | | 2001-04-04 | 27,32 | 453.400 | 27,74 | 26,97 | 27,00 | 00:00:00 | | 2001-04-05 | 28,13 | 395.000 | 28,30 | 27,18 | 27,50 | 00:00:00 | | 2001-04-06 | 27,25 | 323.600 | 28,15 | 26,91 | 27,95 | 00:00:00 | | 2001-04-09 | 27,65 | 303.400 | 28,19 | 27,25 | 27,25 | 00:00:00 | | 2001-04-10 | 28,23 | 297.800 | 28,32 | 27,90 | 28,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
