Equity Residential (0IIB.L)

LSE - LSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

65.67

+1.49

(+2.32%)

Al cierre: 04:28PM BST

Periodo de tiempo:

03 jun 2023 - 03 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 jun 2024	65.65	65.71	65.25	65.67	65.67	824
31 may 2024	64.18	64.36	64.03	64.18	64.18	1,260
30 may 2024	63.87	63.87	63.46	63.46	63.46	27
29 may 2024	63.65	63.65	62.40	62.98	62.98	883
28 may 2024	65.68	66.06	65.25	65.25	65.25	19
24 may 2024	65.72	65.75	65.07	65.58	65.58	113
23 may 2024	65.60	66.04	65.43	65.57	65.57	493
22 may 2024	66.51	67.49	66.51	67.05	67.05	7,953
21 may 2024	66.33	66.83	66.25	66.79	66.79	188
20 may 2024	67.09	67.20	66.61	66.61	66.61	1,152
17 may 2024	67.11	68.00	66.82	66.95	66.95	134
16 may 2024	67.39	67.55	67.37	67.49	67.49	529
15 may 2024	68.12	68.20	67.81	67.81	67.81	1,496
14 may 2024	66.97	67.54	66.75	67.13	67.13	119
13 may 2024	66.80	67.53	66.80	67.05	67.05	1,616
10 may 2024	67.28	67.35	66.97	67.03	67.03	737
09 may 2024	66.36	66.79	66.09	66.77	66.77	85
08 may 2024	67.00	67.00	66.17	66.65	66.65	1,188
07 may 2024	67.14	67.19	66.72	66.72	66.72	317
03 may 2024	66.57	66.57	65.61	65.74	65.74	17
02 may 2024	63.88	64.48	63.88	64.48	64.48	1,227
01 may 2024	64.06	64.46	63.36	64.09	64.09	944
30 abr 2024	64.69	65.01	64.61	64.82	64.82	169
29 abr 2024	65.39	65.82	65.13	65.39	65.39	508
26 abr 2024	65.11	66.04	64.78	65.47	65.47	2,897
25 abr 2024	64.22	64.89	64.12	64.89	64.89	806
24 abr 2024	63.02	65.01	63.02	65.01	65.01	735
23 abr 2024	62.52	63.53	62.49	63.53	63.53	819
22 abr 2024	61.54	62.46	61.54	62.15	62.15	30,448
19 abr 2024	61.48	61.83	60.94	61.57	61.57	494
18 abr 2024	60.38	61.06	60.38	60.66	60.66	522
17 abr 2024	59.88	60.77	59.65	60.77	60.77	489
16 abr 2024	60.49	60.49	59.45	59.77	59.77	371
15 abr 2024	62.12	62.12	60.83	60.83	60.83	1,306
12 abr 2024	62.42	62.44	61.39	61.67	61.67	974
11 abr 2024	62.65	63.22	62.28	62.88	62.88	227
10 abr 2024	62.96	63.25	62.70	63.04	63.04	208
09 abr 2024	64.66	64.76	63.80	64.43	64.43	31,250
08 abr 2024	62.50	63.59	62.50	63.59	63.59	1,797
05 abr 2024	61.28	61.92	61.16	61.89	61.89	1,025
04 abr 2024	61.93	62.22	61.68	62.22	62.22	2,659
03 abr 2024	60.49	61.05	60.40	61.05	61.05	335
02 abr 2024	60.78	60.81	60.56	60.71	60.71	728
28 mar 2024	63.09	63.34	62.75	63.09	63.09	263
27 mar 2024	61.76	62.52	61.72	61.96	61.96	1,578
26 mar 2024	61.60	61.63	61.30	61.49	61.49	1,000
25 mar 2024	62.41	62.41	61.74	61.80	61.80	63
22 mar 2024	62.80	62.90	62.10	62.35	62.35	532
22 mar 2024	0.675 Dividendo
21 mar 2024	63.09	63.74	62.66	63.01	62.33	3,844
20 mar 2024	61.87	62.65	61.83	62.65	61.98	58
19 mar 2024	62.58	62.62	62.13	62.22	61.55	20
18 mar 2024	63.30	63.42	62.45	62.53	61.86	1,216
15 mar 2024	61.83	62.60	61.76	62.56	61.89	478
14 mar 2024	62.77	62.85	61.96	61.96	61.30	926
13 mar 2024	62.59	63.48	62.59	63.36	62.68	71
12 mar 2024	62.64	62.84	62.43	62.53	61.86	131
11 mar 2024	63.13	63.60	62.73	62.95	62.28	4,604
08 mar 2024	63.44	63.49	63.12	63.12	62.44	654
07 mar 2024	62.88	62.97	62.37	62.75	62.08	744
06 mar 2024	62.60	62.69	62.33	62.40	61.73	428
05 mar 2024	62.82	63.03	62.25	62.25	61.58	181
04 mar 2024	61.10	61.90	60.69	61.90	61.24	1,478
01 mar 2024	59.64	60.38	59.18	60.31	59.66	926
29 feb 2024	60.43	60.56	59.88	60.44	59.79	2,848
28 feb 2024	59.20	59.88	59.04	59.88	59.24	352
27 feb 2024	59.40	59.66	58.97	59.45	58.81	23
26 feb 2024	59.78	60.03	59.43	59.53	58.89	105
23 feb 2024	60.47	60.55	60.37	60.38	59.73	142
22 feb 2024	60.96	61.01	60.60	60.60	59.95	644
21 feb 2024	60.15	61.11	60.15	61.11	60.46	1,693
20 feb 2024	59.91	60.23	59.44	60.17	59.52	399
19 feb 2024	-	-	-	-	-	-
16 feb 2024	60.35	60.35	59.76	60.28	59.63	1,298
15 feb 2024	59.49	60.06	59.11	60.06	59.42	159
14 feb 2024	58.47	58.54	58.22	58.48	57.85	555
13 feb 2024	58.03	58.09	57.43	57.71	57.09	3,275
12 feb 2024	59.13	59.15	58.72	59.09	58.46	521
09 feb 2024	59.19	59.27	58.84	58.84	58.21	32
08 feb 2024	58.63	59.05	58.61	59.01	58.38	674
07 feb 2024	59.03	59.27	58.46	58.46	57.83	320
06 feb 2024	58.37	59.17	58.34	59.17	58.54	5,763
05 feb 2024	59.28	59.45	58.42	58.69	58.06	1,154
02 feb 2024	60.27	60.33	59.48	59.66	59.02	336
01 feb 2024	59.60	60.19	58.96	60.19	59.55	596
31 ene 2024	60.72	61.75	60.46	61.35	60.69	1,139
30 ene 2024	59.31	59.64	58.95	59.64	59.00	404
29 ene 2024	59.13	59.79	58.87	59.27	58.64	114
26 ene 2024	58.95	59.06	58.53	58.94	58.31	416
25 ene 2024	59.23	59.52	58.96	59.06	58.43	48
24 ene 2024	60.04	60.04	58.76	58.88	58.25	725
23 ene 2024	60.49	60.55	59.40	59.40	58.76	886
22 ene 2024	60.81	61.02	60.19	60.32	59.67	572
19 ene 2024	59.45	60.08	59.36	60.04	59.40	458
18 ene 2024	60.31	60.42	59.46	59.57	58.93	89
17 ene 2024	60.79	61.51	59.46	59.65	59.01	55
16 ene 2024	62.07	62.07	61.32	61.32	60.66	218,656
15 ene 2024	-	-	-	-	-	-
12 ene 2024	62.38	62.81	62.05	62.42	61.75	146
11 ene 2024	61.52	62.01	61.03	62.01	61.35	784
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,268.77-8.74(-0.17%)

Dow Jones38,437.67-248.65(-0.64%)

Nasdaq16,790.93+55.92(+0.33%)

Russell 20002,070.64+0.51(+0.02%)

Petróleo74.28-2.71(-3.52%)

Oro2,363.40+17.60(+0.75%)

Equity Residential (0IIB.L)

S&P 500
5,268.77
-8.74(-0.17%)

Dow Jones
38,437.67
-248.65(-0.64%)

Nasdaq
16,790.93
+55.92(+0.33%)

Russell 2000
2,070.64
+0.51(+0.02%)

Petróleo
74.28
-2.71(-3.52%)

Oro
2,363.40
+17.60(+0.75%)