|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-21 | 19,37 | 1.455.500 | 19,48 | 19,23 | 19,37 | 00:00:00 | | 2012-09-24 | 20,10 | 2.005.600 | 20,19 | 19,53 | 19,53 | 00:00:00 | | 2012-09-25 | 20,09 | 1.682.800 | 20,28 | 20,09 | 20,15 | 00:00:00 | | 2012-09-26 | 20,10 | 1.182.800 | 20,19 | 20,03 | 20,07 | 00:00:00 | | 2012-09-27 | 20,06 | 846.100 | 20,15 | 19,98 | 20,11 | 00:00:00 | | 2012-09-28 | 20,33 | 1.228.000 | 20,34 | 19,92 | 19,96 | 00:00:00 | | 2012-10-01 | 20,03 | 1.538.400 | 20,34 | 20,00 | 20,30 | 00:00:00 | | 2012-10-02 | 20,04 | 1.022.900 | 20,13 | 19,91 | 20,10 | 00:00:00 | | 2012-10-03 | 20,13 | 1.240.200 | 20,18 | 19,94 | 19,99 | 00:00:00 | | 2012-10-04 | 20,31 | 1.024.900 | 20,33 | 20,10 | 20,15 | 00:00:00 | | 2012-10-05 | 20,27 | 695.800 | 20,47 | 20,27 | 20,27 | 00:00:00 | | 2012-10-08 | 20,28 | 679.800 | 20,33 | 20,13 | 20,13 | 00:00:00 | | 2012-10-09 | 20,25 | 915.600 | 20,38 | 20,18 | 20,29 | 00:00:00 | | 2012-10-10 | 20,16 | 998.700 | 20,29 | 20,12 | 20,21 | 00:00:00 | | 2012-10-11 | 20,33 | 736.600 | 20,39 | 20,17 | 20,29 | 00:00:00 | | 2012-10-12 | 20,20 | 814.400 | 20,42 | 20,16 | 20,31 | 00:00:00 | | 2012-10-15 | 20,47 | 1.135.400 | 20,47 | 20,10 | 20,17 | 00:00:00 | | 2012-10-16 | 20,64 | 1.105.500 | 20,67 | 20,33 | 20,46 | 00:00:00 | | 2012-10-17 | 20,91 | 1.427.400 | 21,04 | 20,39 | 20,50 | 00:00:00 | | 2012-10-18 | 20,78 | 1.250.800 | 20,81 | 20,43 | 20,71 | 00:00:00 | | 2012-10-19 | 20,35 | 3.946.800 | 20,80 | 20,35 | 20,70 | 00:00:00 | | 2012-10-22 | 20,35 | 834.300 | 20,54 | 20,23 | 20,44 | 00:00:00 | | 2012-10-23 | 20,37 | 1.091.600 | 20,40 | 20,01 | 20,17 | 00:00:00 | | 2012-10-24 | 20,14 | 1.026.400 | 20,44 | 20,13 | 20,38 | 00:00:00 | | 2012-10-25 | 20,44 | 860.200 | 20,44 | 20,13 | 20,24 | 00:00:00 | | 2012-10-26 | 20,40 | 692.100 | 20,51 | 20,33 | 20,41 | 00:00:00 | | 2012-10-31 | 20,24 | 1.604.100 | 20,38 | 19,98 | 20,35 | 00:00:00 | | 2012-11-01 | 20,42 | 1.790.800 | 20,65 | 20,07 | 20,17 | 00:00:00 | | 2012-11-02 | 20,18 | 1.200.000 | 20,45 | 20,09 | 20,40 | 00:00:00 | | 2012-11-05 | 19,99 | 1.192.800 | 20,25 | 19,97 | 20,13 | 00:00:00 | | 2012-11-06 | 20,07 | 1.235.500 | 20,17 | 19,97 | 20,00 | 00:00:00 | | 2012-11-07 | 19,48 | 1.043.000 | 19,87 | 19,36 | 19,85 | 00:00:00 | | 2012-11-08 | 19,26 | 1.219.200 | 19,59 | 19,25 | 19,50 | 00:00:00 | | 2012-11-09 | 19,27 | 1.094.600 | 19,46 | 17,20 | 19,14 | 00:00:00 | | 2012-11-12 | 19,17 | 719.700 | 19,27 | 19,10 | 19,10 | 00:00:00 | | 2012-11-13 | 19,08 | 1.156.500 | 19,21 | 18,85 | 19,06 | 00:00:00 | | 2012-11-14 | 18,75 | 1.327.700 | 19,04 | 18,70 | 19,04 | 00:00:00 | | 2012-11-15 | 18,50 | 1.041.400 | 18,82 | 18,40 | 18,71 | 00:00:00 | | 2012-11-16 | 18,86 | 1.672.500 | 18,90 | 18,40 | 18,49 | 00:00:00 | | 2012-11-19 | 19,06 | 1.035.300 | 19,07 | 18,89 | 19,06 | 00:00:00 | | 2012-11-20 | 19,14 | 927.500 | 19,21 | 18,88 | 18,99 | 00:00:00 | | 2012-11-21 | 19,27 | 1.203.900 | 19,38 | 19,17 | 19,17 | 00:00:00 | | 2012-11-23 | 19,34 | 640.500 | 19,41 | 19,20 | 19,26 | 00:00:00 | | 2012-11-26 | 19,43 | 1.175.000 | 19,67 | 19,21 | 19,25 | 00:00:00 | | 2012-11-27 | 19,51 | 1.198.200 | 19,63 | 19,40 | 19,40 | 00:00:00 | | 2012-11-28 | 19,60 | 1.401.000 | 19,63 | 19,25 | 19,45 | 00:00:00 | | 2012-11-29 | 19,50 | 802.700 | 19,72 | 19,41 | 19,65 | 00:00:00 | | 2012-11-30 | 19,62 | 1.343.500 | 19,67 | 19,44 | 19,46 | 00:00:00 | | 2012-12-03 | 19,57 | 867.400 | 19,75 | 19,51 | 19,70 | 00:00:00 | | 2012-12-04 | 19,51 | 1.397.800 | 19,60 | 19,38 | 19,53 | 00:00:00 | | 2012-12-05 | 19,61 | 686.200 | 19,75 | 19,41 | 19,52 | 00:00:00 | | 2012-12-06 | 19,55 | 539.500 | 19,73 | 19,50 | 19,59 | 00:00:00 | | 2012-12-07 | 19,45 | 692.700 | 19,59 | 19,36 | 19,56 | 00:00:00 | | 2012-12-10 | 19,59 | 933.400 | 19,68 | 19,40 | 19,49 | 00:00:00 | | 2012-12-11 | 19,72 | 848.900 | 19,75 | 19,56 | 19,59 | 00:00:00 | | 2012-12-12 | 19,58 | 727.300 | 19,84 | 19,55 | 19,72 | 00:00:00 | | 2012-12-13 | 19,62 | 1.056.200 | 19,67 | 19,51 | 19,55 | 00:00:00 | | 2012-12-14 | 19,56 | 902.300 | 19,75 | 19,52 | 19,67 | 00:00:00 | | 2012-12-17 | 19,85 | 901.100 | 19,85 | 19,60 | 19,62 | 00:00:00 | | 2012-12-18 | 19,75 | 1.146.800 | 19,88 | 19,60 | 19,83 | 00:00:00 | | 2012-12-19 | 19,72 | 722.700 | 19,78 | 19,61 | 19,71 | 00:00:00 | | 2012-12-20 | 19,68 | 1.187.500 | 19,82 | 19,57 | 19,74 | 00:00:00 | | 2012-12-21 | 19,73 | 2.032.000 | 19,86 | 19,43 | 19,50 | 00:00:00 | | 2012-12-24 | 19,70 | 454.400 | 19,72 | 19,44 | 19,72 | 00:00:00 | | 2012-12-26 | 19,45 | 813.500 | 19,72 | 19,42 | 19,69 | 00:00:00 | | 2012-12-27 | 19,50 | 1.065.800 | 19,53 | 19,14 | 19,43 | 00:00:00 | | 2012-12-28 | 19,36 | 991.900 | 19,49 | 19,28 | 19,36 | 00:00:00 | | 2012-12-31 | 19,76 | 991.900 | 19,78 | 19,22 | 19,33 | 00:00:00 | | 2013-01-02 | 20,21 | 1.257.100 | 20,25 | 19,99 | 20,00 | 00:00:00 | | 2013-01-03 | 20,49 | 1.597.400 | 20,58 | 20,17 | 20,21 | 00:00:00 | | 2013-01-04 | 20,97 | 1.926.400 | 21,03 | 20,52 | 20,57 | 00:00:00 | | 2013-01-07 | 20,74 | 1.379.200 | 20,98 | 20,62 | 20,98 | 00:00:00 | | 2013-01-08 | 20,58 | 920.000 | 20,73 | 20,56 | 20,69 | 00:00:00 | | 2013-01-09 | 20,88 | 1.566.500 | 20,96 | 20,51 | 20,61 | 00:00:00 | | 2013-01-10 | 20,98 | 1.569.600 | 21,10 | 20,90 | 20,91 | 00:00:00 | | 2013-01-11 | 21,31 | 1.985.700 | 21,34 | 20,99 | 21,11 | 00:00:00 | | 2013-01-14 | 21,48 | 1.612.800 | 21,67 | 21,24 | 21,27 | 00:00:00 | | 2013-01-15 | 21,53 | 1.044.200 | 21,55 | 21,25 | 21,46 | 00:00:00 | | 2013-01-16 | 21,53 | 986.400 | 21,53 | 21,33 | 21,47 | 00:00:00 | | 2013-01-17 | 21,75 | 913.500 | 21,84 | 21,50 | 21,59 | 00:00:00 | | 2013-01-18 | 21,88 | 1.794.100 | 21,91 | 21,64 | 21,73 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
