|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 20,46 | 515.200 | 20,47 | 18,01 | 19,15 | 00:00:00 | | 2002-07-25 | 20,81 | 418.600 | 21,30 | 20,30 | 20,46 | 00:00:00 | | 2002-07-26 | 20,40 | 430.800 | 21,00 | 20,30 | 21,00 | 00:00:00 | | 2002-07-29 | 21,52 | 404.400 | 21,52 | 20,65 | 20,65 | 00:00:00 | | 2002-07-30 | 22,31 | 419.000 | 22,35 | 21,30 | 21,52 | 00:00:00 | | 2002-07-31 | 22,60 | 546.000 | 22,86 | 21,79 | 22,31 | 00:00:00 | | 2002-08-01 | 22,68 | 674.600 | 23,45 | 22,50 | 22,61 | 00:00:00 | | 2002-08-02 | 22,25 | 402.600 | 22,60 | 22,20 | 22,43 | 00:00:00 | | 2002-08-05 | 21,68 | 509.400 | 22,42 | 21,64 | 22,26 | 00:00:00 | | 2002-08-06 | 21,82 | 588.800 | 22,30 | 21,63 | 21,75 | 00:00:00 | | 2002-08-07 | 22,10 | 352.200 | 22,15 | 21,88 | 22,10 | 00:00:00 | | 2002-08-08 | 21,90 | 526.400 | 22,00 | 21,30 | 21,35 | 00:00:00 | | 2002-08-09 | 22,42 | 420.400 | 22,54 | 21,60 | 21,91 | 00:00:00 | | 2002-08-12 | 22,55 | 358.600 | 22,63 | 22,26 | 22,40 | 00:00:00 | | 2002-08-13 | 21,77 | 315.800 | 22,68 | 21,72 | 22,60 | 00:00:00 | | 2002-08-14 | 22,20 | 622.400 | 22,35 | 21,57 | 21,81 | 00:00:00 | | 2002-08-15 | 22,12 | 1.169.600 | 22,74 | 22,12 | 22,20 | 00:00:00 | | 2002-08-16 | 22,70 | 715.800 | 22,96 | 22,14 | 22,16 | 00:00:00 | | 2002-08-19 | 22,84 | 300.000 | 22,91 | 22,40 | 22,70 | 00:00:00 | | 2002-08-20 | 22,65 | 348.800 | 23,12 | 22,58 | 22,90 | 00:00:00 | | 2002-08-21 | 23,50 | 411.600 | 23,51 | 22,69 | 22,72 | 00:00:00 | | 2002-08-22 | 23,96 | 375.400 | 24,13 | 23,60 | 23,65 | 00:00:00 | | 2002-08-23 | 24,25 | 704.600 | 24,35 | 23,73 | 23,75 | 00:00:00 | | 2002-08-26 | 24,58 | 368.200 | 24,58 | 24,10 | 24,25 | 00:00:00 | | 2002-08-27 | 25,41 | 1.196.200 | 25,60 | 25,00 | 25,25 | 00:00:00 | | 2002-08-28 | 25,39 | 749.600 | 25,50 | 25,11 | 25,41 | 00:00:00 | | 2002-08-29 | 25,46 | 367.400 | 25,50 | 25,22 | 25,40 | 00:00:00 | | 2002-08-30 | 24,94 | 395.000 | 25,61 | 24,93 | 25,46 | 00:00:00 | | 2002-09-03 | 24,71 | 335.800 | 25,10 | 24,40 | 24,69 | 00:00:00 | | 2002-09-04 | 24,48 | 620.800 | 24,90 | 24,10 | 24,71 | 00:00:00 | | 2002-09-05 | 24,28 | 346.600 | 24,60 | 24,20 | 24,49 | 00:00:00 | | 2002-09-06 | 25,00 | 702.000 | 25,05 | 24,40 | 24,58 | 00:00:00 | | 2002-09-09 | 24,70 | 439.800 | 25,05 | 24,70 | 24,95 | 00:00:00 | | 2002-09-10 | 24,70 | 439.600 | 25,04 | 24,55 | 24,75 | 00:00:00 | | 2002-09-11 | 24,77 | 352.400 | 24,88 | 24,53 | 24,70 | 00:00:00 | | 2002-09-12 | 23,94 | 426.800 | 24,77 | 23,90 | 24,77 | 00:00:00 | | 2002-09-13 | 24,08 | 614.200 | 24,26 | 23,78 | 24,19 | 00:00:00 | | 2002-09-16 | 24,32 | 309.400 | 24,40 | 23,75 | 24,09 | 00:00:00 | | 2002-09-17 | 23,79 | 361.800 | 24,32 | 23,76 | 24,32 | 00:00:00 | | 2002-09-18 | 24,01 | 380.800 | 24,26 | 23,50 | 23,79 | 00:00:00 | | 2002-09-19 | 23,50 | 333.200 | 23,95 | 23,50 | 23,95 | 00:00:00 | | 2002-09-20 | 23,48 | 408.400 | 23,75 | 23,10 | 23,75 | 00:00:00 | | 2002-09-23 | 23,15 | 268.400 | 23,50 | 22,98 | 23,38 | 00:00:00 | | 2002-09-24 | 22,80 | 253.000 | 23,00 | 22,79 | 22,90 | 00:00:00 | | 2002-09-25 | 23,76 | 261.800 | 23,95 | 22,90 | 22,95 | 00:00:00 | | 2002-09-26 | 23,80 | 550.400 | 23,88 | 23,43 | 23,70 | 00:00:00 | | 2002-09-27 | 23,11 | 363.800 | 23,80 | 23,04 | 23,65 | 00:00:00 | | 2002-09-30 | 22,84 | 879.200 | 23,10 | 22,55 | 23,10 | 00:00:00 | | 2002-10-01 | 23,75 | 518.000 | 23,91 | 22,76 | 22,84 | 00:00:00 | | 2002-10-02 | 23,42 | 660.200 | 24,07 | 23,20 | 23,76 | 00:00:00 | | 2002-10-03 | 23,50 | 276.800 | 23,91 | 23,31 | 23,35 | 00:00:00 | | 2002-10-04 | 22,81 | 505.000 | 23,53 | 22,75 | 23,53 | 00:00:00 | | 2002-10-07 | 22,76 | 384.200 | 23,12 | 22,70 | 22,80 | 00:00:00 | | 2002-10-08 | 22,16 | 714.400 | 23,01 | 22,10 | 22,90 | 00:00:00 | | 2002-10-09 | 21,80 | 475.400 | 22,05 | 21,54 | 22,02 | 00:00:00 | | 2002-10-10 | 22,18 | 743.400 | 22,35 | 21,41 | 21,80 | 00:00:00 | | 2002-10-11 | 22,21 | 779.800 | 22,76 | 22,20 | 22,25 | 00:00:00 | | 2002-10-14 | 22,23 | 343.600 | 22,28 | 21,95 | 22,21 | 00:00:00 | | 2002-10-15 | 22,71 | 648.200 | 22,92 | 22,50 | 22,50 | 00:00:00 | | 2002-10-16 | 22,01 | 451.000 | 22,85 | 21,97 | 22,71 | 00:00:00 | | 2002-10-17 | 23,81 | 915.200 | 24,00 | 23,30 | 23,75 | 00:00:00 | | 2002-10-18 | 23,65 | 649.800 | 24,30 | 23,54 | 24,20 | 00:00:00 | | 2002-10-21 | 24,48 | 324.000 | 24,50 | 23,74 | 23,75 | 00:00:00 | | 2002-10-22 | 23,60 | 341.000 | 24,37 | 23,50 | 24,18 | 00:00:00 | | 2002-10-23 | 24,40 | 323.000 | 24,50 | 23,56 | 23,65 | 00:00:00 | | 2002-10-24 | 23,72 | 494.200 | 24,53 | 23,65 | 24,50 | 00:00:00 | | 2002-10-25 | 23,85 | 323.200 | 24,05 | 23,63 | 23,75 | 00:00:00 | | 2002-10-28 | 23,65 | 399.400 | 24,10 | 23,62 | 23,80 | 00:00:00 | | 2002-10-29 | 23,12 | 532.600 | 23,61 | 22,92 | 23,60 | 00:00:00 | | 2002-10-30 | 25,00 | 902.600 | 25,00 | 23,25 | 23,25 | 00:00:00 | | 2002-10-31 | 25,80 | 872.400 | 26,15 | 25,00 | 25,00 | 00:00:00 | | 2002-11-01 | 26,00 | 499.400 | 26,00 | 25,51 | 25,72 | 00:00:00 | | 2002-11-04 | 25,65 | 321.200 | 26,17 | 25,60 | 26,00 | 00:00:00 | | 2002-11-05 | 25,46 | 412.800 | 25,80 | 25,27 | 25,78 | 00:00:00 | | 2002-11-06 | 25,30 | 446.200 | 25,55 | 25,10 | 25,50 | 00:00:00 | | 2002-11-07 | 25,50 | 690.200 | 25,55 | 25,27 | 25,40 | 00:00:00 | | 2002-11-08 | 25,48 | 425.200 | 25,56 | 25,25 | 25,25 | 00:00:00 | | 2002-11-11 | 25,05 | 269.200 | 25,55 | 25,05 | 25,50 | 00:00:00 | | 2002-11-12 | 24,75 | 544.000 | 25,10 | 24,71 | 25,05 | 00:00:00 | | 2002-11-13 | 24,92 | 482.200 | 25,05 | 24,50 | 24,75 | 00:00:00 | | 2002-11-14 | 25,28 | 376.800 | 25,31 | 25,00 | 25,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
