|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 28,23 | 297.800 | 28,32 | 27,90 | 28,00 | 00:00:00 | | 2001-04-11 | 28,03 | 359.800 | 28,75 | 27,95 | 28,48 | 00:00:00 | | 2001-04-12 | 28,60 | 441.200 | 28,62 | 28,04 | 28,04 | 00:00:00 | | 2001-04-16 | 28,95 | 438.000 | 29,09 | 28,14 | 28,50 | 00:00:00 | | 2001-04-17 | 29,77 | 546.000 | 29,77 | 28,90 | 29,10 | 00:00:00 | | 2001-04-18 | 28,85 | 552.800 | 29,85 | 28,65 | 29,85 | 00:00:00 | | 2001-04-19 | 28,70 | 513.200 | 29,14 | 28,30 | 29,10 | 00:00:00 | | 2001-04-20 | 28,61 | 242.600 | 29,00 | 28,45 | 28,80 | 00:00:00 | | 2001-04-23 | 28,72 | 278.400 | 29,05 | 28,50 | 28,70 | 00:00:00 | | 2001-04-24 | 28,76 | 500.400 | 29,07 | 28,52 | 28,75 | 00:00:00 | | 2001-04-25 | 29,35 | 736.200 | 29,39 | 28,76 | 28,76 | 00:00:00 | | 2001-04-26 | 31,78 | 1.855.800 | 31,84 | 29,45 | 29,50 | 00:00:00 | | 2001-04-27 | 32,12 | 1.582.800 | 32,75 | 31,46 | 31,95 | 00:00:00 | | 2001-04-30 | 32,00 | 1.659.400 | 33,17 | 31,83 | 32,92 | 00:00:00 | | 2001-05-01 | 32,02 | 1.211.000 | 32,18 | 30,80 | 32,18 | 00:00:00 | | 2001-05-02 | 31,06 | 1.419.800 | 32,05 | 31,00 | 32,00 | 00:00:00 | | 2001-05-03 | 30,17 | 844.600 | 31,05 | 30,05 | 31,00 | 00:00:00 | | 2001-05-04 | 31,68 | 579.800 | 31,68 | 30,40 | 30,40 | 00:00:00 | | 2001-05-07 | 31,22 | 448.000 | 31,85 | 31,08 | 31,73 | 00:00:00 | | 2001-05-08 | 31,48 | 366.800 | 31,74 | 31,39 | 31,60 | 00:00:00 | | 2001-05-09 | 32,28 | 380.600 | 32,50 | 31,64 | 31,70 | 00:00:00 | | 2001-05-10 | 32,27 | 490.600 | 32,51 | 31,82 | 32,25 | 00:00:00 | | 2001-05-11 | 32,45 | 395.000 | 32,70 | 32,27 | 32,40 | 00:00:00 | | 2001-05-14 | 32,71 | 338.600 | 32,79 | 32,40 | 32,60 | 00:00:00 | | 2001-05-15 | 32,80 | 347.200 | 32,95 | 32,53 | 32,71 | 00:00:00 | | 2001-05-16 | 32,67 | 317.000 | 32,89 | 32,51 | 32,80 | 00:00:00 | | 2001-05-17 | 32,85 | 462.400 | 32,86 | 32,21 | 32,70 | 00:00:00 | | 2001-05-18 | 33,45 | 412.200 | 33,48 | 32,71 | 32,85 | 00:00:00 | | 2001-05-21 | 33,06 | 663.600 | 33,75 | 32,45 | 33,46 | 00:00:00 | | 2001-05-22 | 33,51 | 474.200 | 33,65 | 32,45 | 32,80 | 00:00:00 | | 2001-05-23 | 33,20 | 455.400 | 33,52 | 32,91 | 33,34 | 00:00:00 | | 2001-05-24 | 32,30 | 1.282.400 | 33,20 | 32,15 | 33,20 | 00:00:00 | | 2001-05-25 | 32,29 | 424.400 | 32,30 | 31,99 | 32,30 | 00:00:00 | | 2001-05-29 | 31,35 | 549.600 | 32,20 | 31,20 | 32,10 | 00:00:00 | | 2001-05-30 | 30,93 | 718.800 | 31,37 | 30,79 | 31,35 | 00:00:00 | | 2001-05-31 | 30,99 | 504.600 | 31,07 | 30,80 | 30,98 | 00:00:00 | | 2001-06-01 | 30,68 | 517.800 | 31,00 | 30,40 | 31,00 | 00:00:00 | | 2001-06-04 | 31,21 | 445.000 | 31,22 | 30,90 | 30,90 | 00:00:00 | | 2001-06-05 | 31,00 | 555.400 | 31,34 | 30,78 | 31,31 | 00:00:00 | | 2001-06-06 | 29,71 | 832.800 | 30,90 | 29,70 | 30,90 | 00:00:00 | | 2001-06-07 | 27,48 | 2.254.800 | 28,45 | 27,00 | 27,00 | 00:00:00 | | 2001-06-08 | 28,07 | 772.800 | 28,10 | 27,40 | 27,48 | 00:00:00 | | 2001-06-11 | 28,84 | 564.000 | 28,91 | 28,17 | 28,20 | 00:00:00 | | 2001-06-12 | 28,24 | 562.400 | 28,60 | 27,90 | 28,60 | 00:00:00 | | 2001-06-13 | 28,37 | 515.000 | 28,79 | 27,89 | 28,54 | 00:00:00 | | 2001-06-14 | 26,81 | 891.400 | 28,00 | 26,55 | 28,00 | 00:00:00 | | 2001-06-15 | 27,18 | 685.800 | 27,35 | 26,50 | 26,50 | 00:00:00 | | 2001-06-18 | 26,84 | 497.000 | 27,40 | 26,75 | 27,40 | 00:00:00 | | 2001-06-19 | 26,60 | 387.600 | 26,86 | 26,20 | 26,85 | 00:00:00 | | 2001-06-20 | 26,31 | 740.800 | 26,75 | 25,80 | 26,60 | 00:00:00 | | 2001-06-21 | 24,79 | 1.168.400 | 26,08 | 24,05 | 26,05 | 00:00:00 | | 2001-06-22 | 24,75 | 771.000 | 25,05 | 24,00 | 25,00 | 00:00:00 | | 2001-06-25 | 24,85 | 438.000 | 25,10 | 24,34 | 25,00 | 00:00:00 | | 2001-06-26 | 25,06 | 361.600 | 25,15 | 24,25 | 24,86 | 00:00:00 | | 2001-06-27 | 24,89 | 379.200 | 25,05 | 24,57 | 24,90 | 00:00:00 | | 2001-06-28 | 24,28 | 444.200 | 25,00 | 24,15 | 24,81 | 00:00:00 | | 2001-06-29 | 24,76 | 524.400 | 24,92 | 24,40 | 24,45 | 00:00:00 | | 2001-07-02 | 24,31 | 418.400 | 25,00 | 24,20 | 25,00 | 00:00:00 | | 2001-07-03 | 24,48 | 157.000 | 24,58 | 24,31 | 24,58 | 00:00:00 | | 2001-07-05 | 24,79 | 420.200 | 25,12 | 24,45 | 24,45 | 00:00:00 | | 2001-07-06 | 24,62 | 309.400 | 24,79 | 24,40 | 24,78 | 00:00:00 | | 2001-07-09 | 24,13 | 542.800 | 24,75 | 23,90 | 24,75 | 00:00:00 | | 2001-07-10 | 22,55 | 2.557.600 | 22,85 | 21,50 | 22,25 | 00:00:00 | | 2001-07-11 | 22,73 | 1.360.000 | 23,12 | 22,35 | 22,55 | 00:00:00 | | 2001-07-12 | 22,59 | 627.200 | 23,14 | 22,50 | 23,14 | 00:00:00 | | 2001-07-13 | 22,75 | 657.800 | 23,05 | 22,63 | 22,63 | 00:00:00 | | 2001-07-16 | 22,49 | 523.400 | 23,10 | 22,49 | 22,75 | 00:00:00 | | 2001-07-17 | 22,50 | 607.200 | 23,36 | 22,13 | 22,60 | 00:00:00 | | 2001-07-18 | 22,41 | 1.670.400 | 22,87 | 21,60 | 21,60 | 00:00:00 | | 2001-07-19 | 22,43 | 796.200 | 22,57 | 22,20 | 22,50 | 00:00:00 | | 2001-07-20 | 22,15 | 288.400 | 22,50 | 21,95 | 22,50 | 00:00:00 | | 2001-07-23 | 21,81 | 342.000 | 22,38 | 21,79 | 22,35 | 00:00:00 | | 2001-07-24 | 21,50 | 593.800 | 22,00 | 21,40 | 22,00 | 00:00:00 | | 2001-07-25 | 22,20 | 710.800 | 22,38 | 21,33 | 21,50 | 00:00:00 | | 2001-07-26 | 22,81 | 993.200 | 23,00 | 22,40 | 22,40 | 00:00:00 | | 2001-07-27 | 23,22 | 657.200 | 23,35 | 22,25 | 22,85 | 00:00:00 | | 2001-07-30 | 23,95 | 1.141.600 | 24,45 | 23,20 | 23,51 | 00:00:00 | | 2001-07-31 | 23,54 | 353.200 | 23,95 | 23,50 | 23,95 | 00:00:00 | | 2001-08-01 | 23,52 | 463.600 | 24,10 | 23,43 | 23,90 | 00:00:00 | | 2001-08-02 | 23,61 | 363.600 | 23,87 | 23,45 | 23,65 | 00:00:00 | | 2001-08-03 | 23,51 | 182.800 | 23,85 | 23,23 | 23,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
