|
 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 | | 2002-04-01 | 26,20 | 359.200 | 26,30 | 25,68 | 25,86 | 00:00:00 | | 2002-04-02 | 26,79 | 502.400 | 26,84 | 26,09 | 26,20 | 00:00:00 | | 2002-04-03 | 26,44 | 410.400 | 26,79 | 26,24 | 26,79 | 00:00:00 | | 2002-04-04 | 26,57 | 556.000 | 26,84 | 26,10 | 26,21 | 00:00:00 | | 2002-04-05 | 27,50 | 1.512.600 | 27,80 | 26,91 | 27,00 | 00:00:00 | | 2002-04-08 | 28,35 | 836.400 | 28,35 | 27,45 | 27,50 | 00:00:00 | | 2002-04-09 | 28,62 | 964.800 | 29,04 | 27,95 | 28,35 | 00:00:00 | | 2002-04-10 | 28,90 | 519.200 | 28,95 | 28,41 | 28,50 | 00:00:00 | | 2002-04-11 | 28,29 | 522.200 | 28,95 | 28,25 | 28,75 | 00:00:00 | | 2002-04-12 | 28,00 | 586.400 | 28,40 | 27,71 | 28,29 | 00:00:00 | | 2002-04-15 | 28,27 | 478.200 | 28,32 | 27,77 | 28,00 | 00:00:00 | | 2002-04-16 | 28,77 | 410.200 | 28,90 | 28,25 | 28,25 | 00:00:00 | | 2002-04-17 | 29,27 | 385.200 | 29,45 | 28,80 | 28,88 | 00:00:00 | | 2002-04-18 | 29,19 | 325.400 | 29,35 | 28,90 | 29,07 | 00:00:00 | | 2002-04-19 | 29,27 | 307.800 | 29,33 | 29,00 | 29,19 | 00:00:00 | | 2002-04-22 | 29,16 | 429.800 | 29,40 | 29,12 | 29,20 | 00:00:00 | | 2002-04-23 | 29,09 | 248.400 | 29,25 | 29,01 | 29,10 | 00:00:00 | | 2002-04-24 | 28,60 | 255.600 | 29,24 | 28,60 | 29,00 | 00:00:00 | | 2002-04-25 | 28,80 | 287.400 | 28,90 | 28,20 | 28,55 | 00:00:00 | | 2002-04-26 | 28,41 | 418.400 | 28,95 | 28,34 | 28,81 | 00:00:00 | | 2002-04-29 | 27,99 | 462.000 | 28,55 | 27,80 | 28,41 | 00:00:00 | | 2002-04-30 | 27,90 | 450.200 | 28,26 | 27,90 | 27,99 | 00:00:00 | | 2002-05-01 | 28,51 | 626.200 | 28,51 | 27,60 | 27,70 | 00:00:00 | | 2002-05-02 | 27,53 | 653.200 | 28,27 | 27,31 | 28,26 | 00:00:00 | | 2002-05-03 | 27,30 | 650.200 | 27,75 | 27,10 | 27,40 | 00:00:00 | | 2002-05-06 | 27,05 | 579.400 | 27,10 | 26,80 | 27,05 | 00:00:00 | | 2002-05-07 | 27,15 | 548.200 | 27,40 | 26,97 | 27,05 | 00:00:00 | | 2002-05-08 | 27,60 | 748.000 | 27,60 | 27,25 | 27,40 | 00:00:00 | | 2002-05-09 | 27,54 | 721.600 | 28,10 | 27,35 | 27,35 | 00:00:00 | | 2002-05-10 | 27,41 | 325.800 | 27,47 | 27,30 | 27,45 | 00:00:00 | | 2002-05-13 | 27,40 | 324.400 | 27,50 | 27,09 | 27,38 | 00:00:00 | | 2002-05-14 | 27,65 | 399.600 | 27,82 | 27,55 | 27,60 | 00:00:00 | | 2002-05-15 | 27,44 | 388.200 | 27,88 | 27,35 | 27,60 | 00:00:00 | | 2002-05-16 | 27,40 | 459.000 | 27,73 | 27,32 | 27,50 | 00:00:00 | | 2002-05-17 | 27,62 | 639.800 | 27,64 | 27,02 | 27,17 | 00:00:00 | | 2002-05-20 | 27,93 | 451.200 | 28,29 | 27,63 | 27,63 | 00:00:00 | | 2002-05-21 | 28,25 | 438.200 | 28,35 | 27,90 | 27,93 | 00:00:00 | | 2002-05-22 | 28,66 | 335.200 | 28,70 | 28,18 | 28,25 | 00:00:00 | | 2002-05-23 | 28,88 | 480.200 | 29,00 | 28,55 | 28,75 | 00:00:00 | | 2002-05-24 | 28,87 | 251.600 | 29,02 | 28,75 | 28,80 | 00:00:00 | | 2002-05-28 | 29,05 | 345.800 | 29,10 | 28,62 | 28,87 | 00:00:00 | | 2002-05-29 | 28,25 | 666.200 | 28,68 | 27,85 | 28,68 | 00:00:00 | | 2002-05-30 | 27,85 | 532.000 | 28,08 | 27,60 | 28,00 | 00:00:00 | | 2002-05-31 | 27,57 | 353.200 | 28,05 | 27,42 | 27,90 | 00:00:00 | | 2002-06-03 | 26,42 | 460.000 | 27,50 | 26,33 | 27,50 | 00:00:00 | | 2002-06-04 | 26,74 | 620.600 | 26,80 | 26,33 | 26,42 | 00:00:00 | | 2002-06-05 | 26,20 | 677.000 | 26,60 | 26,15 | 26,50 | 00:00:00 | | 2002-06-06 | 25,52 | 422.600 | 26,29 | 25,39 | 26,05 | 00:00:00 | | 2002-06-07 | 25,27 | 665.400 | 25,40 | 25,07 | 25,35 | 00:00:00 | | 2002-06-10 | 25,31 | 494.000 | 25,72 | 25,31 | 25,47 | 00:00:00 | | 2002-06-11 | 24,26 | 786.400 | 25,25 | 24,05 | 25,24 | 00:00:00 | | 2002-06-12 | 24,33 | 884.600 | 24,33 | 24,00 | 24,05 | 00:00:00 | | 2002-06-13 | 24,28 | 573.400 | 24,38 | 24,17 | 24,33 | 00:00:00 | | 2002-06-14 | 24,08 | 709.000 | 24,28 | 23,65 | 24,28 | 00:00:00 | | 2002-06-17 | 24,41 | 941.800 | 24,54 | 23,94 | 24,10 | 00:00:00 | | 2002-06-18 | 24,56 | 414.000 | 24,80 | 24,41 | 24,41 | 00:00:00 | | 2002-06-19 | 24,40 | 359.200 | 24,80 | 24,40 | 24,57 | 00:00:00 | | 2002-06-20 | 24,20 | 311.800 | 24,65 | 24,15 | 24,30 | 00:00:00 | | 2002-06-21 | 24,60 | 526.200 | 24,69 | 24,00 | 24,00 | 00:00:00 | | 2002-06-24 | 24,37 | 409.800 | 24,65 | 24,32 | 24,60 | 00:00:00 | | 2002-06-25 | 24,42 | 390.000 | 24,65 | 24,27 | 24,50 | 00:00:00 | | 2002-06-26 | 24,26 | 435.600 | 24,55 | 23,94 | 24,17 | 00:00:00 | | 2002-06-27 | 24,57 | 268.400 | 24,68 | 23,87 | 24,30 | 00:00:00 | | 2002-06-28 | 24,70 | 987.400 | 25,26 | 24,57 | 24,57 | 00:00:00 | | 2002-07-01 | 24,43 | 356.400 | 25,04 | 24,30 | 24,71 | 00:00:00 | | 2002-07-02 | 23,75 | 443.200 | 24,43 | 23,52 | 24,43 | 00:00:00 | | 2002-07-03 | 23,70 | 327.200 | 24,07 | 23,19 | 23,90 | 00:00:00 | | 2002-07-05 | 24,38 | 143.200 | 24,40 | 23,85 | 23,85 | 00:00:00 | | 2002-07-08 | 24,11 | 232.600 | 24,85 | 24,11 | 24,39 | 00:00:00 | | 2002-07-09 | 23,74 | 478.400 | 24,10 | 23,74 | 23,90 | 00:00:00 | | 2002-07-10 | 23,02 | 404.200 | 23,90 | 22,94 | 23,81 | 00:00:00 | | 2002-07-11 | 23,24 | 377.800 | 23,27 | 22,80 | 23,00 | 00:00:00 | | 2002-07-12 | 22,84 | 456.400 | 23,45 | 22,61 | 23,28 | 00:00:00 | | 2002-07-15 | 22,85 | 412.400 | 23,00 | 21,92 | 22,70 | 00:00:00 | | 2002-07-16 | 22,70 | 353.800 | 23,11 | 22,40 | 22,80 | 00:00:00 | | 2002-07-17 | 22,48 | 370.200 | 23,25 | 22,18 | 22,75 | 00:00:00 | | 2002-07-18 | 22,11 | 243.800 | 22,65 | 22,10 | 22,48 | 00:00:00 | | 2002-07-19 | 21,16 | 599.800 | 22,00 | 20,65 | 22,00 | 00:00:00 | | 2002-07-22 | 20,20 | 597.800 | 21,10 | 19,50 | 20,80 | 00:00:00 | | 2002-07-23 | 19,40 | 527.000 | 20,23 | 18,80 | 20,20 | 00:00:00 | | 2002-07-24 | 20,46 | 515.200 | 20,47 | 18,01 | 19,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
