Mercados españoles abiertos en 8 hrs 8 min

Equity Commonwealth (EQC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,85-0,20 (-1,05%)
Al cierre: 04:00PM EDT
18,88 +0,03 (+0,16%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202419,1119,1718,7718,8518,85877.577
02 may 202418,9219,3018,8519,0519,051.110.600
01 may 202418,7518,9218,7018,7318,73831.500
30 abr 202418,7018,7618,6618,7218,72847.500
29 abr 202418,6818,7818,6618,7718,771.130.100
26 abr 202418,6918,7018,5818,6018,601.047.900
25 abr 202418,5418,6818,5418,6218,621.078.200
24 abr 202418,5318,6818,4618,6618,661.161.000
23 abr 202418,6018,7318,5618,6018,60842.800
22 abr 202418,7018,7618,5918,6118,61914.300
19 abr 202418,4918,7018,4518,6818,68768.600
18 abr 202418,5418,6118,4518,4518,45880.800
17 abr 202418,5718,6918,4918,5318,53644.600
16 abr 202418,5518,6918,4918,5318,531.005.100
15 abr 202418,6018,6518,4218,6118,61866.400
12 abr 202418,7618,8018,5318,5318,53889.500
11 abr 202418,6918,8318,6418,7418,74732.800
10 abr 202418,7618,8718,6118,6718,67950.700
09 abr 202418,7719,0118,7218,9818,98693.500
08 abr 202418,6818,8318,6418,7718,77603.700
05 abr 202418,6818,8018,6118,6518,65734.000
04 abr 202418,8618,9418,6918,7518,751.201.600
03 abr 202418,7218,8018,6618,7118,71577.500
02 abr 202418,7218,8218,6618,8218,82854.300
01 abr 202418,8818,9018,7218,7418,74752.500
28 mar 202418,8518,9618,7918,8818,88829.400
27 mar 202418,8018,9918,7718,8118,81813.100
26 mar 202418,8518,8718,6418,7318,73947.100
25 mar 202418,9219,0018,7218,7618,76698.700
22 mar 202419,0319,0318,8618,9018,90784.200
21 mar 202418,9319,0918,8919,0619,06953.700
20 mar 202418,8818,9718,7018,8518,85925.400
19 mar 202418,9619,0718,8718,9618,96908.900
18 mar 202418,9118,9718,8418,9318,93581.800
15 mar 202418,8319,0618,7818,9118,911.490.000
14 mar 202419,0019,0718,8118,9318,931.396.400
13 mar 202418,9019,3218,7919,0719,071.309.300
12 mar 202418,7018,8118,7018,7818,78621.100
11 mar 202418,8418,9218,6918,7818,781.106.200
08 mar 202418,8918,9418,7418,8118,811.022.100
07 mar 202418,6318,8018,4418,8018,801.220.600
06 mar 202418,6718,8218,5718,6118,61905.800
05 mar 202418,7518,8618,6218,6418,641.040.200
04 mar 202418,9618,9618,6018,7618,761.146.100
01 mar 202418,9419,0618,7818,9518,95930.500
29 feb 202418,7618,9118,6718,8318,831.558.500
28 feb 202418,3618,6418,3418,6018,60875.500
27 feb 202418,1918,4718,1418,4718,471.220.300
26 feb 202418,3218,3218,0518,2018,202.228.700
23 feb 202418,4218,4318,2918,3218,32633.300
22 feb 202418,5518,6118,1218,4218,422.055.400
21 feb 202418,4818,5818,4118,5518,55780.900
20 feb 202418,4718,5318,2918,3718,372.014.100
16 feb 202418,7718,8918,5618,5618,561.331.300
15 feb 202418,8718,9818,8018,8918,891.123.600
14 feb 202418,8618,9418,7018,7118,711.079.400
13 feb 202418,6518,9217,9318,8118,811.818.500
12 feb 202418,9319,1418,8619,0519,05818.100
09 feb 202418,8118,8718,7118,8518,85541.200
08 feb 202418,8219,0218,7918,8118,81729.500
07 feb 202418,9218,9218,7518,7718,77538.300
06 feb 202418,7518,9418,6718,8818,88475.600
05 feb 202418,8418,9118,6818,7918,79578.900
02 feb 202418,9519,0218,8518,9318,93573.600
01 feb 202419,0519,0918,9119,0519,051.047.200
31 ene 202419,3719,3719,0219,1119,111.036.400
30 ene 202419,2819,4319,1719,3219,32775.500
29 ene 202419,0619,3719,0019,3619,361.059.300
26 ene 202419,1919,2818,9919,0619,06541.500
25 ene 202419,3819,5019,0719,1319,13796.600
24 ene 202419,6019,6019,1819,2019,20595.100
23 ene 202419,9119,9619,4319,4919,49589.500
22 ene 202419,7519,9119,7319,8119,81842.900
19 ene 202419,4819,7219,3219,6519,65596.100
18 ene 202419,3519,4519,2619,4219,42594.600
17 ene 202419,3919,5819,2219,3419,34589.100
16 ene 202419,3719,5519,2919,5519,55744.200
12 ene 202419,5719,6619,4619,4719,47582.400
11 ene 202419,4419,5219,2919,4319,43688.700
10 ene 202419,6819,7619,5019,5419,54684.800
09 ene 202419,6419,8519,5719,7319,73571.900
08 ene 202419,5219,8219,4819,7919,79713.800
05 ene 202419,3019,5619,2019,5019,50610.300
04 ene 202419,2719,4519,2619,4219,421.000.900
03 ene 202419,3119,4119,1519,3119,31832.100
02 ene 202419,1519,3319,1119,2619,26720.300
29 dic 202319,2519,2519,0919,2019,20717.000
28 dic 202318,9419,3218,9019,3219,32907.200
27 dic 202319,0619,0918,9819,0019,00888.800
26 dic 202319,1319,1819,0219,0319,03759.600
22 dic 202319,2419,2619,0419,1019,101.037.200
21 dic 202319,1719,2719,0419,1619,161.026.400
20 dic 202319,0919,5019,0919,0919,091.977.600
19 dic 202319,4519,5219,0919,1119,112.093.900
18 dic 202319,4419,5019,2519,4519,451.036.100
15 dic 202319,5919,5919,3019,3119,312.305.700
14 dic 202319,6119,7119,4119,6219,621.303.700
13 dic 202319,2319,5419,1519,4219,421.119.200
12 dic 202319,1619,2919,0219,2619,26612.700
11 dic 202319,1719,3619,0819,1319,13610.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...