|
 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 | | 2015-09-03 | 18,87 | 1.618.600 | 19,08 | 18,75 | 18,96 | 00:00:00 | | 2015-09-04 | 18,59 | 1.266.500 | 18,78 | 18,43 | 18,70 | 00:00:00 | | 2015-09-11 | 18,59 | 1.738.700 | 18,68 | 18,39 | 18,68 | 00:00:00 | | 2015-09-14 | 18,68 | 1.107.200 | 18,75 | 18,51 | 18,58 | 00:00:00 | | 2015-09-15 | 18,83 | 963.600 | 18,84 | 18,59 | 18,70 | 00:00:00 | | 2015-09-22 | 18,89 | 1.612.200 | 19,28 | 18,86 | 19,16 | 00:00:00 | | 2015-09-23 | 18,95 | 1.116.900 | 19,10 | 18,89 | 18,92 | 00:00:00 | | 2015-09-29 | 19,04 | 1.189.400 | 19,27 | 18,97 | 19,13 | 00:00:00 | | 2015-09-30 | 19,41 | 1.423.600 | 19,47 | 19,04 | 19,06 | 00:00:00 | | 2015-10-01 | 19,42 | 1.811.600 | 19,55 | 19,26 | 19,43 | 00:00:00 | | 2015-10-02 | 20,00 | 1.842.100 | 20,00 | 19,27 | 19,40 | 00:00:00 | | 2015-10-06 | 20,13 | 1.220.500 | 20,45 | 20,08 | 20,36 | 00:00:00 | | 2015-10-07 | 20,34 | 1.390.300 | 20,46 | 20,20 | 20,22 | 00:00:00 | | 2015-10-12 | 20,59 | 799.100 | 20,71 | 20,45 | 20,45 | 00:00:00 | | 2015-10-13 | 20,53 | 569.000 | 20,64 | 20,49 | 20,51 | 00:00:00 | | 2015-10-14 | 20,47 | 933.300 | 20,64 | 20,42 | 20,54 | 00:00:00 | | 2015-10-15 | 20,81 | 875.900 | 20,81 | 20,41 | 20,50 | 00:00:00 | | 2015-10-16 | 20,97 | 749.900 | 21,03 | 20,79 | 20,86 | 00:00:00 | | 2015-10-26 | 20,83 | 2.282.100 | 20,91 | 20,43 | 20,46 | 00:00:00 | | 2015-10-27 | 20,89 | 1.957.300 | 20,93 | 20,62 | 20,79 | 00:00:00 | | 2015-10-28 | 20,68 | 1.447.700 | 21,10 | 20,52 | 20,90 | 00:00:00 | | 2015-10-29 | 20,70 | 1.330.100 | 20,78 | 20,49 | 20,62 | 00:00:00 | | 2015-10-30 | 20,65 | 6.926.500 | 20,91 | 20,49 | 20,72 | 00:00:00 | | 2015-11-02 | 20,66 | 1.435.300 | 20,76 | 20,54 | 20,65 | 00:00:00 | | 2015-11-03 | 20,71 | 1.627.700 | 20,77 | 20,52 | 20,68 | 00:00:00 | | 2015-11-04 | 20,78 | 1.678.500 | 20,98 | 20,70 | 20,70 | 00:00:00 | | 2015-11-05 | 19,85 | 2.389.000 | 20,67 | 19,82 | 20,50 | 00:00:00 | | 2015-11-06 | 19,04 | 3.819.000 | 19,55 | 18,80 | 19,53 | 00:00:00 | | 2015-11-12 | 18,65 | 1.973.500 | 19,07 | 18,63 | 18,95 | 00:00:00 | | 2015-11-13 | 18,39 | 1.394.800 | 18,75 | 18,30 | 18,65 | 00:00:00 | | 2015-11-17 | 18,38 | 1.582.000 | 18,64 | 18,29 | 18,64 | 00:00:00 | | 2015-11-18 | 18,49 | 2.207.200 | 18,51 | 18,02 | 18,16 | 00:00:00 | | 2015-11-19 | 18,76 | 2.035.100 | 18,84 | 18,54 | 18,55 | 00:00:00 | | 2015-11-20 | 18,81 | 1.659.600 | 19,05 | 18,76 | 18,80 | 00:00:00 | | 2015-11-23 | 18,76 | 1.349.100 | 19,00 | 18,75 | 18,86 | 00:00:00 | | 2015-11-30 | 18,95 | 2.132.100 | 19,31 | 18,87 | 19,09 | 00:00:00 | | 2015-12-08 | 18,62 | 1.702.800 | 18,63 | 18,35 | 18,45 | 00:00:00 | | 2015-12-09 | 18,69 | 1.805.200 | 18,89 | 18,51 | 18,59 | 00:00:00 | | 2015-12-10 | 18,47 | 2.053.700 | 18,75 | 18,40 | 18,72 | 00:00:00 | | 2015-12-11 | 18,52 | 1.981.500 | 18,64 | 18,27 | 18,35 | 00:00:00 | | 2015-12-14 | 18,53 | 2.323.100 | 18,64 | 18,25 | 18,49 | 00:00:00 | | 2015-12-17 | 18,99 | 2.280.800 | 19,28 | 18,97 | 19,25 | 00:00:00 | | 2015-12-18 | 18,91 | 3.683.800 | 19,21 | 18,76 | 19,01 | 00:00:00 | | 2015-12-21 | 19,05 | 1.106.300 | 19,11 | 18,84 | 18,97 | 00:00:00 | | 2015-12-22 | 19,32 | 1.053.700 | 19,35 | 18,98 | 19,07 | 00:00:00 | | 2015-12-23 | 19,76 | 1.144.000 | 19,81 | 19,35 | 19,37 | 00:00:00 | | 2015-12-28 | 19,79 | 962.000 | 19,84 | 19,54 | 19,67 | 00:00:00 | | 2015-12-29 | 19,85 | 1.190.000 | 20,02 | 19,77 | 19,88 | 00:00:00 | | 2015-12-30 | 19,86 | 909.800 | 19,93 | 19,74 | 19,79 | 00:00:00 | | 2016-01-05 | 19,53 | 1.700.700 | 19,61 | 19,14 | 19,39 | 00:00:00 | | 2016-01-06 | 19,36 | 1.413.900 | 19,51 | 19,21 | 19,37 | 00:00:00 | | 2016-01-07 | 19,10 | 1.488.300 | 19,33 | 19,00 | 19,11 | 00:00:00 | | 2016-01-08 | 19,17 | 1.104.500 | 19,40 | 19,02 | 19,16 | 00:00:00 | | 2016-01-11 | 19,19 | 1.610.700 | 19,37 | 19,05 | 19,21 | 00:00:00 | | 2016-01-14 | 19,27 | 1.810.600 | 19,37 | 18,68 | 18,78 | 00:00:00 | | 2016-01-15 | 18,87 | 1.828.800 | 19,02 | 18,58 | 18,97 | 00:00:00 | | 2016-01-20 | 18,70 | 1.715.000 | 19,00 | 18,38 | 18,94 | 00:00:00 | | 2016-01-21 | 18,78 | 1.597.200 | 19,02 | 18,60 | 18,83 | 00:00:00 | | 2016-01-26 | 19,18 | 1.693.800 | 19,29 | 18,95 | 19,00 | 00:00:00 | | 2016-01-27 | 19,14 | 1.086.600 | 19,32 | 18,95 | 19,15 | 00:00:00 | | 2016-01-28 | 19,70 | 1.096.100 | 19,73 | 19,20 | 19,29 | 00:00:00 | | 2016-01-29 | 20,39 | 3.229.200 | 20,43 | 19,81 | 19,81 | 00:00:00 | | 2016-02-01 | 24,99 | 20.903.400 | 25,08 | 24,44 | 24,47 | 00:00:00 | | 2016-02-02 | 24,98 | 7.798.400 | 25,03 | 24,82 | 24,90 | 00:00:00 | | 2016-02-03 | 24,94 | 9.327.300 | 25,35 | 24,93 | 25,00 | 00:00:00 | | 2016-02-04 | 24,95 | 7.809.300 | 25,07 | 24,91 | 24,95 | 00:00:00 | | 2016-02-05 | 24,93 | 6.541.000 | 24,99 | 24,91 | 24,95 | 00:00:00 | | 2016-02-08 | 25,00 | 5.597.200 | 25,12 | 24,88 | 24,91 | 00:00:00 | | 2016-02-09 | 24,90 | 5.261.000 | 25,03 | 24,74 | 24,95 | 00:00:00 | | 2016-02-10 | 24,93 | 3.862.500 | 24,97 | 24,85 | 24,91 | 00:00:00 | | 2016-02-11 | 24,89 | 4.399.200 | 24,98 | 24,81 | 24,83 | 00:00:00 | | 2016-02-12 | 24,93 | 2.898.300 | 24,96 | 24,80 | 24,91 | 00:00:00 | | 2016-02-17 | 24,94 | 2.418.300 | 24,95 | 24,89 | 24,95 | 00:00:00 | | 2016-02-18 | 24,97 | 2.648.300 | 25,00 | 24,91 | 24,94 | 00:00:00 | | 2016-02-19 | 24,96 | 2.694.400 | 24,99 | 24,93 | 24,94 | 00:00:00 | | 2016-02-23 | 24,99 | 4.329.600 | 25,06 | 24,91 | 24,94 | 00:00:00 | | 2016-02-24 | 24,71 | 4.276.500 | 24,88 | 24,71 | 24,85 | 00:00:00 | | 2016-02-25 | 24,51 | 3.513.600 | 24,76 | 24,51 | 24,71 | 00:00:00 | | 2016-02-26 | 24,62 | 3.761.000 | 24,65 | 24,50 | 24,54 | 00:00:00 | | 2016-03-03 | 24,74 | 1.921.300 | 24,82 | 24,59 | 24,70 | 00:00:00 | | 2016-03-04 | 24,95 | 2.234.600 | 24,95 | 24,67 | 24,70 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
