Equity Residential (EQR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 67.21 | 67.32 | 66.75 | 66.80 | 66.80 | 1,123,700 |
| 09 may 2024 | 66.28 | 67.18 | 66.03 | 67.04 | 67.04 | 1,635,300 |
| 08 may 2024 | 66.72 | 66.99 | 66.08 | 66.10 | 66.10 | 1,591,100 |
| 07 may 2024 | 67.14 | 67.29 | 66.59 | 66.70 | 66.70 | 1,616,900 |
| 06 may 2024 | 66.35 | 66.78 | 65.83 | 66.72 | 66.72 | 1,444,000 |
| 03 may 2024 | 66.32 | 66.71 | 65.45 | 65.91 | 65.91 | 1,639,200 |
| 02 may 2024 | 64.49 | 65.67 | 63.76 | 65.56 | 65.56 | 2,438,300 |
| 01 may 2024 | 63.96 | 64.80 | 63.74 | 64.04 | 64.04 | 2,357,000 |
| 30 abr 2024 | 64.94 | 65.05 | 64.36 | 64.40 | 64.40 | 1,986,600 |
| 29 abr 2024 | 65.70 | 65.89 | 64.80 | 65.30 | 65.30 | 2,927,600 |
| 26 abr 2024 | 65.00 | 66.07 | 65.00 | 65.14 | 65.14 | 2,793,600 |
| 25 abr 2024 | 64.07 | 64.96 | 63.96 | 64.88 | 64.88 | 3,344,600 |
| 24 abr 2024 | 62.29 | 65.21 | 62.24 | 64.61 | 64.61 | 3,166,200 |
| 23 abr 2024 | 62.52 | 63.58 | 62.52 | 63.09 | 63.09 | 2,479,400 |
| 22 abr 2024 | 62.25 | 62.85 | 61.86 | 62.54 | 62.54 | 2,465,600 |
| 19 abr 2024 | 61.33 | 61.90 | 61.20 | 61.54 | 61.54 | 1,826,300 |
| 18 abr 2024 | 60.54 | 61.14 | 60.10 | 60.99 | 60.99 | 1,789,400 |
| 17 abr 2024 | 59.82 | 61.07 | 59.51 | 60.41 | 60.41 | 2,744,800 |
| 16 abr 2024 | 60.50 | 60.50 | 59.48 | 59.68 | 59.68 | 1,358,300 |
| 15 abr 2024 | 62.12 | 62.22 | 60.29 | 60.66 | 60.66 | 1,242,900 |
| 12 abr 2024 | 62.58 | 62.69 | 61.29 | 61.69 | 61.69 | 1,400,600 |
| 11 abr 2024 | 63.37 | 63.50 | 62.21 | 62.79 | 62.79 | 1,681,100 |
| 10 abr 2024 | 63.17 | 63.49 | 62.65 | 62.96 | 62.96 | 2,038,900 |
| 09 abr 2024 | 64.13 | 64.80 | 64.07 | 64.47 | 64.47 | 2,536,100 |
| 08 abr 2024 | 62.50 | 63.84 | 62.41 | 63.80 | 63.80 | 2,324,500 |
| 05 abr 2024 | 61.03 | 61.99 | 61.03 | 61.79 | 61.79 | 1,461,100 |
| 04 abr 2024 | 61.88 | 62.27 | 61.08 | 61.26 | 61.26 | 1,182,300 |
| 03 abr 2024 | 60.64 | 61.57 | 60.35 | 61.42 | 61.42 | 1,439,000 |
| 02 abr 2024 | 61.03 | 61.23 | 60.44 | 60.84 | 60.84 | 1,515,200 |
| 01 abr 2024 | 63.02 | 63.22 | 61.44 | 61.45 | 61.45 | 1,630,000 |
| 28 mar 2024 | 62.84 | 63.45 | 62.76 | 63.11 | 63.11 | 2,133,800 |
| 27 mar 2024 | 61.89 | 62.62 | 61.66 | 62.57 | 62.57 | 1,527,100 |
| 26 mar 2024 | 61.55 | 61.71 | 61.22 | 61.26 | 61.26 | 1,610,700 |
| 25 mar 2024 | 62.26 | 62.47 | 61.52 | 61.53 | 61.53 | 1,967,100 |
| 22 mar 2024 | 62.98 | 63.04 | 61.92 | 62.17 | 62.17 | 1,510,100 |
| 22 mar 2024 | 0.675 Dividendo | |||||
| 21 mar 2024 | 62.84 | 63.78 | 62.68 | 63.45 | 62.78 | 2,505,200 |
| 20 mar 2024 | 62.00 | 63.06 | 61.85 | 62.68 | 62.01 | 1,499,000 |
| 19 mar 2024 | 62.61 | 62.72 | 62.01 | 62.22 | 61.56 | 1,377,200 |
| 18 mar 2024 | 63.15 | 63.41 | 62.25 | 62.38 | 61.72 | 1,730,800 |
| 15 mar 2024 | 61.45 | 63.15 | 61.45 | 63.03 | 62.36 | 3,247,400 |
| 14 mar 2024 | 63.01 | 63.09 | 61.73 | 62.37 | 61.71 | 2,559,900 |
| 13 mar 2024 | 62.39 | 63.52 | 62.39 | 63.30 | 62.63 | 1,847,400 |
| 12 mar 2024 | 62.64 | 63.07 | 62.03 | 62.33 | 61.67 | 1,797,700 |
| 11 mar 2024 | 63.40 | 63.77 | 62.70 | 62.86 | 62.19 | 1,302,300 |
| 08 mar 2024 | 63.40 | 63.71 | 62.94 | 63.41 | 62.74 | 1,388,700 |
| 07 mar 2024 | 62.88 | 63.08 | 62.35 | 62.93 | 62.26 | 1,643,300 |
| 06 mar 2024 | 62.75 | 62.76 | 62.15 | 62.61 | 61.94 | 1,275,000 |
| 05 mar 2024 | 62.61 | 63.10 | 61.87 | 62.28 | 61.62 | 1,966,900 |
| 04 mar 2024 | 60.80 | 62.90 | 60.34 | 62.86 | 62.19 | 1,997,800 |
| 01 mar 2024 | 59.92 | 60.77 | 59.19 | 60.74 | 60.09 | 3,094,800 |
| 29 feb 2024 | 60.19 | 60.63 | 59.80 | 60.21 | 59.57 | 3,415,200 |
| 28 feb 2024 | 59.12 | 60.32 | 59.02 | 59.72 | 59.08 | 1,877,500 |
| 27 feb 2024 | 59.20 | 59.76 | 58.93 | 59.47 | 58.84 | 1,849,200 |
| 26 feb 2024 | 60.10 | 60.35 | 58.81 | 58.82 | 58.19 | 2,631,900 |
| 23 feb 2024 | 60.34 | 60.67 | 60.10 | 60.20 | 59.56 | 1,406,100 |
| 22 feb 2024 | 61.40 | 61.40 | 60.38 | 60.44 | 59.80 | 1,799,200 |
| 21 feb 2024 | 60.31 | 61.29 | 60.08 | 61.23 | 60.58 | 1,756,400 |
| 20 feb 2024 | 59.73 | 60.50 | 59.32 | 60.12 | 59.48 | 1,798,100 |
| 16 feb 2024 | 59.87 | 60.43 | 59.50 | 60.03 | 59.39 | 2,659,500 |
| 15 feb 2024 | 59.05 | 60.37 | 58.87 | 60.35 | 59.71 | 1,529,000 |
| 14 feb 2024 | 58.27 | 59.06 | 58.10 | 58.65 | 58.03 | 1,557,000 |
| 13 feb 2024 | 58.09 | 58.29 | 57.33 | 58.13 | 57.51 | 1,964,400 |
| 12 feb 2024 | 59.00 | 59.47 | 58.64 | 59.20 | 58.57 | 1,620,800 |
| 09 feb 2024 | 59.09 | 59.28 | 58.65 | 58.86 | 58.23 | 1,557,300 |
| 08 feb 2024 | 58.70 | 59.23 | 58.57 | 59.20 | 58.57 | 1,502,600 |
| 07 feb 2024 | 59.30 | 59.37 | 58.46 | 58.82 | 58.19 | 1,625,900 |
| 06 feb 2024 | 58.47 | 59.32 | 58.30 | 59.18 | 58.55 | 1,909,600 |
| 05 feb 2024 | 59.50 | 59.55 | 58.40 | 58.51 | 57.89 | 2,666,700 |
| 02 feb 2024 | 60.27 | 60.68 | 59.30 | 60.17 | 59.53 | 3,127,700 |
| 01 feb 2024 | 59.60 | 60.99 | 59.11 | 60.96 | 60.31 | 4,260,800 |
| 31 ene 2024 | 61.18 | 61.80 | 59.76 | 60.19 | 59.55 | 5,436,800 |
| 30 ene 2024 | 59.06 | 59.75 | 58.88 | 59.30 | 58.67 | 2,836,300 |
| 29 ene 2024 | 58.93 | 59.80 | 58.89 | 59.48 | 58.85 | 2,093,100 |
| 26 ene 2024 | 58.95 | 59.18 | 58.46 | 59.16 | 58.53 | 1,930,000 |
| 25 ene 2024 | 59.36 | 59.69 | 58.60 | 58.86 | 58.23 | 3,087,500 |
| 24 ene 2024 | 60.02 | 60.17 | 58.61 | 58.76 | 58.13 | 3,223,700 |
| 23 ene 2024 | 60.32 | 60.63 | 59.37 | 59.53 | 58.90 | 3,109,600 |
| 22 ene 2024 | 60.77 | 61.01 | 60.14 | 60.30 | 59.66 | 2,120,900 |
| 19 ene 2024 | 59.99 | 60.56 | 59.28 | 60.56 | 59.92 | 3,195,200 |
| 18 ene 2024 | 60.04 | 60.43 | 59.42 | 59.72 | 59.08 | 2,619,900 |
| 17 ene 2024 | 60.62 | 61.60 | 59.39 | 60.20 | 59.56 | 1,634,900 |
| 16 ene 2024 | 62.03 | 62.11 | 61.12 | 61.44 | 60.79 | 1,895,700 |
| 12 ene 2024 | 62.29 | 62.86 | 62.01 | 62.16 | 61.50 | 2,278,900 |
| 11 ene 2024 | 61.43 | 62.09 | 61.02 | 61.79 | 61.13 | 2,130,500 |
| 10 ene 2024 | 61.89 | 61.95 | 61.49 | 61.71 | 61.05 | 1,539,900 |
| 09 ene 2024 | 61.11 | 61.84 | 60.65 | 61.53 | 60.88 | 1,611,100 |
| 08 ene 2024 | 60.52 | 61.83 | 60.32 | 61.73 | 61.07 | 1,831,200 |
| 05 ene 2024 | 60.37 | 61.15 | 60.07 | 60.70 | 60.05 | 1,850,900 |
| 04 ene 2024 | 60.63 | 61.35 | 60.38 | 60.75 | 60.10 | 1,732,100 |
| 03 ene 2024 | 61.75 | 61.99 | 60.57 | 60.66 | 60.01 | 1,864,100 |
| 02 ene 2024 | 60.97 | 62.20 | 60.76 | 62.15 | 61.49 | 2,115,700 |
| 29 dic 2023 | 61.51 | 61.92 | 61.15 | 61.16 | 60.51 | 1,962,300 |
| 29 dic 2023 | 0.663 Dividendo | |||||
| 28 dic 2023 | 61.73 | 62.54 | 61.73 | 62.50 | 61.18 | 1,505,300 |
| 27 dic 2023 | 61.48 | 62.00 | 61.16 | 61.87 | 60.56 | 1,695,500 |
| 26 dic 2023 | 61.15 | 61.66 | 61.05 | 61.41 | 60.11 | 1,343,700 |
| 22 dic 2023 | 61.25 | 61.87 | 61.00 | 61.14 | 59.85 | 3,261,100 |
| 21 dic 2023 | 61.25 | 61.25 | 60.08 | 60.82 | 59.53 | 2,552,600 |
| 20 dic 2023 | 61.42 | 61.67 | 60.70 | 60.72 | 59.44 | 2,658,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.