|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-03-04 | 24,95 | 2.234.600 | 24,95 | 24,67 | 24,70 | 00:00:00 | | 2016-03-07 | 24,95 | 2.027.700 | 24,96 | 24,87 | 24,89 | 00:00:00 | | 2016-03-08 | 24,90 | 1.582.000 | 24,95 | 24,86 | 24,94 | 00:00:00 | | 2016-03-09 | 24,95 | 2.516.400 | 24,98 | 24,90 | 24,92 | 00:00:00 | | 2016-03-10 | 24,95 | 2.371.500 | 24,98 | 24,85 | 24,94 | 00:00:00 | | 2016-03-11 | 24,89 | 1.812.000 | 24,96 | 24,89 | 24,95 | 00:00:00 | | 2016-03-15 | 24,95 | 1.034.100 | 24,95 | 24,85 | 24,92 | 00:00:00 | | 2016-03-16 | 24,92 | 4.231.500 | 25,00 | 24,86 | 24,90 | 00:00:00 | | 2016-03-21 | 24,58 | 2.129.900 | 24,77 | 24,58 | 24,73 | 00:00:00 | | 2016-03-24 | 24,81 | 2.849.200 | 24,81 | 24,55 | 24,60 | 00:00:00 | | 2016-04-06 | 24,99 | 1.957.100 | 25,05 | 24,89 | 24,97 | 00:00:00 | | 2016-04-07 | 25,05 | 1.551.600 | 25,06 | 24,93 | 24,97 | 00:00:00 | | 2016-04-12 | 25,04 | 1.130.200 | 25,07 | 24,96 | 25,00 | 00:00:00 | | 2016-04-13 | 25,12 | 934.700 | 25,14 | 24,99 | 25,05 | 00:00:00 | | 2016-04-14 | 24,96 | 1.094.200 | 25,09 | 24,96 | 25,09 | 00:00:00 | | 2016-04-15 | 25,02 | 1.087.000 | 25,02 | 24,96 | 24,99 | 00:00:00 | | 2016-04-18 | 24,98 | 482.600 | 25,02 | 24,96 | 24,99 | 00:00:00 | | 2016-04-26 | 25,01 | 823.200 | 25,13 | 25,01 | 25,04 | 00:00:00 | | 2016-04-27 | 25,11 | 1.165.100 | 25,13 | 25,02 | 25,02 | 00:00:00 | | 2016-04-28 | 25,08 | 1.176.800 | 25,14 | 25,06 | 25,07 | 00:00:00 | | 2016-04-29 | 25,07 | 4.007.600 | 25,15 | 25,06 | 25,06 | 00:00:00 | | 2016-05-02 | 25,08 | 1.259.700 | 25,12 | 25,06 | 25,08 | 00:00:00 | | 2016-05-03 | 25,06 | 981.600 | 25,10 | 25,06 | 25,08 | 00:00:00 | | 2016-05-04 | 25,08 | 1.319.900 | 25,13 | 25,06 | 25,07 | 00:00:00 | | 2016-05-12 | 25,04 | 1.315.800 | 25,06 | 24,99 | 25,01 | 00:00:00 | | 2016-05-13 | 25,11 | 2.408.600 | 25,12 | 25,02 | 25,03 | 00:00:00 | | 2016-05-16 | 25,21 | 1.088.200 | 25,21 | 25,04 | 25,09 | 00:00:00 | | 2016-05-24 | 25,18 | 1.000.100 | 25,18 | 25,10 | 25,17 | 00:00:00 | | 2016-05-25 | 25,26 | 822.300 | 25,26 | 25,14 | 25,16 | 00:00:00 | | 2016-05-31 | 25,21 | 1.146.400 | 25,28 | 25,15 | 25,26 | 00:00:00 | | 2016-06-07 | 25,05 | 428.300 | 25,05 | 24,99 | 25,02 | 00:00:00 | | 2016-06-08 | 25,03 | 1.142.700 | 25,09 | 25,00 | 25,02 | 00:00:00 | | 2016-06-09 | 25,04 | 1.012.500 | 25,06 | 25,00 | 25,02 | 00:00:00 | | 2016-06-10 | 25,04 | 729.800 | 25,06 | 25,00 | 25,03 | 00:00:00 | | 2016-06-14 | 25,14 | 867.200 | 25,14 | 24,98 | 25,00 | 00:00:00 | | 2016-06-15 | 25,04 | 564.400 | 25,13 | 25,04 | 25,13 | 00:00:00 | | 2016-06-27 | 25,21 | 1.169.500 | 25,23 | 25,05 | 25,08 | 00:00:00 | | 2016-06-28 | 25,22 | 970.500 | 25,22 | 25,12 | 25,16 | 00:00:00 | | 2016-06-29 | 25,20 | 541.800 | 25,28 | 25,18 | 25,21 | 00:00:00 | | 2016-06-30 | 25,37 | 1.278.100 | 25,38 | 25,20 | 25,22 | 00:00:00 | | 2016-07-01 | 25,19 | 1.072.400 | 25,33 | 25,16 | 25,32 | 00:00:00 | | 2016-07-05 | 25,21 | 1.286.000 | 25,21 | 25,13 | 25,16 | 00:00:00 | | 2016-07-08 | 25,23 | 1.067.400 | 25,23 | 25,03 | 25,04 | 00:00:00 | | 2016-07-11 | 25,19 | 730.500 | 25,23 | 25,12 | 25,20 | 00:00:00 | | 2016-07-19 | 25,19 | 457.400 | 25,20 | 25,13 | 25,16 | 00:00:00 | | 2016-07-20 | 25,20 | 334.800 | 25,20 | 25,14 | 25,19 | 00:00:00 | | 2016-07-25 | 25,17 | 571.600 | 25,20 | 25,13 | 25,18 | 00:00:00 | | 2016-07-26 | 25,13 | 385.800 | 25,18 | 25,11 | 25,16 | 00:00:00 | | 2016-07-27 | 25,10 | 642.300 | 25,17 | 25,08 | 25,14 | 00:00:00 | | 2016-07-28 | 25,15 | 479.200 | 25,19 | 25,10 | 25,10 | 00:00:00 | | 2016-07-29 | 25,17 | 1.587.000 | 25,23 | 25,13 | 25,15 | 00:00:00 | | 2016-08-01 | 25,14 | 629.800 | 25,20 | 25,13 | 25,16 | 00:00:00 | | 2016-08-03 | 25,19 | 932.200 | 25,25 | 25,18 | 25,22 | 00:00:00 | | 2016-08-04 | 25,20 | 407.700 | 25,23 | 25,15 | 25,21 | 00:00:00 | | 2016-08-09 | 25,25 | 394.200 | 25,25 | 25,19 | 25,19 | 00:00:00 | | 2016-08-10 | 25,28 | 837.200 | 25,30 | 25,21 | 25,24 | 00:00:00 | | 2016-08-18 | 25,02 | 487.400 | 25,06 | 24,98 | 25,06 | 00:00:00 | | 2016-08-19 | 25,07 | 709.300 | 25,08 | 24,93 | 25,00 | 00:00:00 | | 2016-08-22 | 24,96 | 755.200 | 25,09 | 24,95 | 25,00 | 00:00:00 | | 2016-08-23 | 24,99 | 451.700 | 25,03 | 24,99 | 25,01 | 00:00:00 | | 2016-08-24 | 24,98 | 933.700 | 25,02 | 24,97 | 24,98 | 00:00:00 | | 2016-08-25 | 24,99 | 627.200 | 25,02 | 24,98 | 24,99 | 00:00:00 | | 2016-08-26 | 24,99 | 621.000 | 25,06 | 24,98 | 25,06 | 00:00:00 | | 2016-08-29 | 25,03 | 1.497.900 | 25,04 | 24,99 | 24,99 | 00:00:00 | | 2016-09-01 | 25,06 | 609.400 | 25,07 | 25,00 | 25,01 | 00:00:00 | | 2016-09-02 | 25,07 | 571.400 | 25,12 | 25,03 | 25,08 | 00:00:00 | | 2016-09-06 | 25,04 | 351.900 | 25,07 | 25,02 | 25,07 | 00:00:00 | | 2016-09-12 | 25,09 | 785.600 | 25,09 | 25,02 | 25,02 | 00:00:00 | | 2016-09-16 | 25,06 | 14.442.700 | 25,07 | 25,06 | 25,06 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
