|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 23,51 | 182.800 | 23,85 | 23,23 | 23,73 | 00:00:00 | | 2001-08-06 | 23,13 | 215.800 | 23,60 | 23,13 | 23,60 | 00:00:00 | | 2001-08-07 | 22,74 | 448.000 | 23,20 | 22,55 | 23,15 | 00:00:00 | | 2001-08-08 | 22,62 | 351.400 | 23,00 | 22,60 | 22,90 | 00:00:00 | | 2001-08-09 | 23,02 | 511.400 | 23,13 | 22,40 | 22,60 | 00:00:00 | | 2001-08-10 | 22,98 | 333.400 | 23,14 | 22,98 | 23,07 | 00:00:00 | | 2001-08-13 | 23,00 | 334.000 | 23,20 | 22,80 | 23,15 | 00:00:00 | | 2001-08-14 | 23,55 | 434.000 | 23,65 | 23,07 | 23,07 | 00:00:00 | | 2001-08-15 | 24,04 | 462.200 | 24,20 | 23,35 | 23,65 | 00:00:00 | | 2001-08-16 | 24,03 | 365.400 | 24,40 | 23,69 | 24,20 | 00:00:00 | | 2001-08-17 | 23,92 | 227.000 | 24,21 | 23,90 | 24,20 | 00:00:00 | | 2001-08-20 | 23,70 | 237.400 | 23,88 | 23,60 | 23,70 | 00:00:00 | | 2001-08-21 | 23,38 | 239.200 | 23,80 | 23,35 | 23,75 | 00:00:00 | | 2001-08-22 | 23,47 | 468.800 | 24,05 | 23,20 | 23,20 | 00:00:00 | | 2001-08-23 | 23,53 | 223.200 | 23,77 | 23,39 | 23,72 | 00:00:00 | | 2001-08-24 | 23,70 | 144.800 | 23,84 | 23,48 | 23,50 | 00:00:00 | | 2001-08-27 | 23,60 | 306.600 | 23,95 | 23,60 | 23,70 | 00:00:00 | | 2001-08-28 | 23,20 | 424.400 | 23,55 | 23,20 | 23,40 | 00:00:00 | | 2001-08-29 | 22,91 | 438.200 | 23,20 | 22,91 | 23,20 | 00:00:00 | | 2001-08-30 | 22,64 | 332.000 | 23,14 | 22,64 | 23,14 | 00:00:00 | | 2001-08-31 | 22,64 | 299.800 | 22,84 | 22,35 | 22,40 | 00:00:00 | | 2001-09-04 | 22,73 | 366.200 | 23,10 | 22,50 | 22,55 | 00:00:00 | | 2001-09-05 | 22,38 | 314.400 | 22,70 | 22,32 | 22,70 | 00:00:00 | | 2001-09-06 | 22,20 | 310.400 | 22,44 | 22,08 | 22,25 | 00:00:00 | | 2001-09-07 | 21,59 | 500.600 | 22,25 | 21,58 | 22,18 | 00:00:00 | | 2001-09-10 | 21,78 | 493.400 | 21,80 | 21,44 | 21,70 | 00:00:00 | | 2001-09-17 | 22,00 | 423.000 | 22,35 | 21,80 | 22,03 | 00:00:00 | | 2001-09-18 | 21,14 | 700.400 | 22,20 | 21,09 | 22,20 | 00:00:00 | | 2001-09-19 | 20,03 | 900.200 | 21,14 | 19,47 | 21,14 | 00:00:00 | | 2001-09-20 | 19,54 | 800.000 | 20,40 | 19,54 | 20,15 | 00:00:00 | | 2001-09-21 | 19,30 | 1.164.400 | 20,80 | 19,00 | 19,00 | 00:00:00 | | 2001-09-24 | 19,10 | 714.200 | 19,50 | 18,60 | 19,40 | 00:00:00 | | 2001-09-25 | 19,95 | 601.400 | 20,05 | 19,25 | 19,35 | 00:00:00 | | 2001-09-26 | 18,70 | 737.400 | 19,95 | 18,60 | 19,95 | 00:00:00 | | 2001-09-27 | 19,50 | 441.800 | 19,59 | 18,58 | 18,95 | 00:00:00 | | 2001-09-28 | 20,18 | 473.600 | 20,40 | 19,50 | 19,50 | 00:00:00 | | 2001-10-01 | 20,17 | 494.200 | 20,40 | 19,60 | 20,40 | 00:00:00 | | 2001-10-02 | 20,47 | 389.000 | 20,49 | 20,10 | 20,18 | 00:00:00 | | 2001-10-03 | 21,21 | 298.400 | 21,23 | 20,47 | 20,47 | 00:00:00 | | 2001-10-04 | 21,51 | 428.400 | 22,00 | 21,10 | 21,40 | 00:00:00 | | 2001-10-05 | 21,96 | 434.000 | 22,45 | 21,25 | 21,55 | 00:00:00 | | 2001-10-08 | 21,58 | 436.600 | 21,89 | 21,40 | 21,71 | 00:00:00 | | 2001-10-09 | 21,94 | 375.200 | 22,25 | 21,46 | 21,65 | 00:00:00 | | 2001-10-10 | 22,61 | 491.200 | 22,61 | 22,00 | 22,00 | 00:00:00 | | 2001-10-11 | 23,12 | 643.600 | 23,56 | 22,73 | 22,86 | 00:00:00 | | 2001-10-12 | 22,92 | 546.600 | 23,25 | 22,49 | 23,00 | 00:00:00 | | 2001-10-15 | 22,76 | 468.400 | 23,00 | 22,41 | 22,99 | 00:00:00 | | 2001-10-16 | 23,16 | 295.200 | 23,50 | 22,80 | 22,85 | 00:00:00 | | 2001-10-17 | 22,50 | 245.400 | 23,47 | 22,50 | 23,40 | 00:00:00 | | 2001-10-18 | 22,23 | 649.000 | 22,80 | 22,22 | 22,75 | 00:00:00 | | 2001-10-19 | 22,49 | 544.000 | 22,64 | 22,02 | 22,23 | 00:00:00 | | 2001-10-22 | 22,93 | 281.000 | 22,96 | 22,55 | 22,60 | 00:00:00 | | 2001-10-23 | 22,20 | 314.800 | 23,00 | 22,00 | 23,00 | 00:00:00 | | 2001-10-24 | 22,03 | 338.800 | 22,50 | 21,70 | 22,20 | 00:00:00 | | 2001-10-25 | 22,00 | 1.296.800 | 22,65 | 21,35 | 22,12 | 00:00:00 | | 2001-10-26 | 22,35 | 594.400 | 22,35 | 21,97 | 22,00 | 00:00:00 | | 2001-10-29 | 22,33 | 328.600 | 22,37 | 22,12 | 22,35 | 00:00:00 | | 2001-10-30 | 21,55 | 247.800 | 22,58 | 21,54 | 22,30 | 00:00:00 | | 2001-10-31 | 22,00 | 386.600 | 22,28 | 21,80 | 21,80 | 00:00:00 | | 2001-11-01 | 22,62 | 394.800 | 22,90 | 21,95 | 22,01 | 00:00:00 | | 2001-11-02 | 22,86 | 563.200 | 23,10 | 22,10 | 22,62 | 00:00:00 | | 2001-11-05 | 22,77 | 301.600 | 23,15 | 22,75 | 22,87 | 00:00:00 | | 2001-11-06 | 23,28 | 414.600 | 23,28 | 22,44 | 22,70 | 00:00:00 | | 2001-11-07 | 23,40 | 306.400 | 23,62 | 23,00 | 23,20 | 00:00:00 | | 2001-11-08 | 24,10 | 460.200 | 24,47 | 23,45 | 23,45 | 00:00:00 | | 2001-11-09 | 23,69 | 335.200 | 24,17 | 23,65 | 24,09 | 00:00:00 | | 2001-11-12 | 23,38 | 355.000 | 23,94 | 23,11 | 23,60 | 00:00:00 | | 2001-11-13 | 23,78 | 227.800 | 23,85 | 23,40 | 23,60 | 00:00:00 | | 2001-11-14 | 22,95 | 429.400 | 24,00 | 22,87 | 23,70 | 00:00:00 | | 2001-11-15 | 22,09 | 794.000 | 22,92 | 21,65 | 22,91 | 00:00:00 | | 2001-11-16 | 22,63 | 332.800 | 22,70 | 22,15 | 22,15 | 00:00:00 | | 2001-11-19 | 22,64 | 309.600 | 22,94 | 22,37 | 22,80 | 00:00:00 | | 2001-11-20 | 23,10 | 484.400 | 23,15 | 22,60 | 22,66 | 00:00:00 | | 2001-11-21 | 23,39 | 540.400 | 23,39 | 23,00 | 23,10 | 00:00:00 | | 2001-11-23 | 23,87 | 240.600 | 23,88 | 23,08 | 23,39 | 00:00:00 | | 2001-11-26 | 23,95 | 416.600 | 23,99 | 23,60 | 23,65 | 00:00:00 | | 2001-11-27 | 24,30 | 404.400 | 24,44 | 23,98 | 24,00 | 00:00:00 | | 2001-11-28 | 23,31 | 457.600 | 23,75 | 23,18 | 23,75 | 00:00:00 | | 2001-11-29 | 23,63 | 327.800 | 23,70 | 23,26 | 23,31 | 00:00:00 | | 2001-11-30 | 23,26 | 457.800 | 23,75 | 23,25 | 23,63 | 00:00:00 | | 2001-12-03 | 23,57 | 282.200 | 23,85 | 23,08 | 23,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
