Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EQR.US
65.14+0.26(+0.40%)(czas lokalny: 26.04.2024 16:00)Equity Residential Properties Trust
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 64.34 | 64.96 | 63.95 | 64.88 | 3 326 243 | 0 |
24.04.2024 | 62.29 | 65.21 | 62.24 | 64.61 | 3 166 209 | 0 |
23.04.2024 | 62.52 | 63.58 | 62.52 | 63.09 | 2 479 404 | 0 |
22.04.2024 | 62.25 | 62.85 | 61.86 | 62.54 | 2 435 123 | 0 |
19.04.2024 | 61.33 | 61.90 | 61.15 | 61.54 | 1 726 380 | 0 |
18.04.2024 | 60.54 | 61.13 | 60.09 | 60.99 | 1 609 321 | 0 |
17.04.2024 | 59.82 | 61.07 | 59.51 | 60.41 | 2 654 188 | 0 |
16.04.2024 | 60.50 | 60.50 | 59.48 | 59.68 | 1 332 896 | 0 |
15.04.2024 | 62.12 | 62.22 | 60.29 | 60.66 | 1 242 937 | 0 |
12.04.2024 | 62.58 | 62.69 | 61.29 | 61.69 | 1 329 354 | 0 |
11.04.2024 | 63.37 | 63.50 | 62.19 | 62.79 | 1 527 054 | 0 |
10.04.2024 | 63.17 | 63.49 | 62.65 | 62.96 | 1 933 001 | 0 |
09.04.2024 | 64.13 | 64.80 | 64.07 | 64.47 | 2 536 043 | 0 |
08.04.2024 | 62.50 | 63.84 | 62.41 | 63.80 | 2 259 739 | 0 |
05.04.2024 | 61.03 | 61.98 | 61.05 | 61.79 | 1 309 244 | 0 |
04.04.2024 | 61.88 | 62.27 | 61.08 | 61.26 | 1 105 509 | 0 |
03.04.2024 | 60.64 | 61.57 | 60.35 | 61.42 | 1 438 991 | 0 |
02.04.2024 | 61.03 | 61.29 | 60.44 | 60.84 | 1 515 222 | 0 |
01.04.2024 | 63.02 | 63.22 | 61.44 | 61.45 | 1 630 044 | 0 |
28.03.2024 | 62.84 | 63.11 | 63.11 | 63.11 | 2 133 757 | 0 |
27.03.2024 | 61.84 | 62.63 | 61.53 | 62.57 | 1 527 091 | 0 |
26.03.2024 | 61.55 | 61.71 | 61.22 | 61.26 | 1 610 749 | 0 |
25.03.2024 | 62.26 | 62.47 | 61.52 | 61.53 | 1 967 145 | 0 |
22.03.2024 | 62.98 | 63.04 | 61.92 | 62.17 | 1 491 884 | 0 |
21.03.2024 | 62.84 | 63.78 | 62.68 | 63.45 | 2 486 287 | 0 |
20.03.2024 | 62.00 | 63.06 | 61.84 | 62.68 | 1 498 822 | 0 |
19.03.2024 | 62.61 | 62.74 | 62.01 | 62.22 | 1 352 516 | 0 |
18.03.2024 | 63.15 | 63.41 | 62.25 | 62.38 | 1 691 383 | 0 |
15.03.2024 | 61.45 | 63.15 | 61.71 | 63.03 | 2 927 069 | 0 |
14.03.2024 | 62.85 | 63.09 | 61.73 | 62.37 | 2 325 156 | 0 |
13.03.2024 | 62.39 | 63.52 | 62.39 | 63.30 | 1 795 953 | 0 |
12.03.2024 | 62.64 | 63.07 | 62.03 | 62.33 | 1 596 289 | 0 |
11.03.2024 | 63.40 | 63.77 | 62.70 | 62.86 | 1 279 279 | 0 |
08.03.2024 | 63.40 | 63.71 | 62.98 | 63.41 | 1 363 915 | 0 |
07.03.2024 | 62.88 | 63.08 | 62.34 | 62.93 | 1 643 271 | 0 |
06.03.2024 | 62.75 | 62.76 | 62.13 | 62.61 | 1 274 952 | 0 |
05.03.2024 | 62.61 | 63.10 | 61.87 | 62.28 | 1 949 935 | 0 |
04.03.2024 | 60.80 | 62.90 | 60.34 | 62.86 | 1 997 763 | 0 |
01.03.2024 | 59.92 | 60.77 | 59.19 | 60.74 | 2 718 123 | 0 |
29.02.2024 | 60.19 | 60.63 | 59.80 | 60.21 | 3 231 785 | 0 |
28.02.2024 | 59.12 | 60.32 | 59.01 | 59.72 | 1 833 578 | 0 |
27.02.2024 | 59.21 | 59.76 | 58.92 | 59.47 | 1 849 130 | 0 |
26.02.2024 | 60.10 | 60.35 | 58.81 | 58.82 | 2 614 120 | 0 |
23.02.2024 | 60.34 | 60.67 | 60.10 | 60.20 | 1 395 255 | 0 |
22.02.2024 | 61.40 | 61.42 | 60.38 | 60.44 | 1 726 162 | 0 |
21.02.2024 | 60.31 | 61.29 | 60.08 | 61.23 | 1 756 361 | 0 |
20.02.2024 | 59.73 | 60.50 | 59.32 | 60.12 | 1 747 786 | 0 |
16.02.2024 | 59.87 | 60.03 | 60.03 | 60.03 | 2 659 542 | 0 |
15.02.2024 | 59.05 | 60.37 | 58.87 | 60.35 | 1 512 348 | 0 |
14.02.2024 | 58.27 | 59.05 | 58.10 | 58.65 | 1 556 989 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus