Mercado fechado

Equity Residential (EQR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
68,31+0,46 (+0,68%)
No fechamento: 04:00PM EDT
68,31 0,00 (0,00%)
Pós-fechamento: 07:37PM EDT
Período:
22 de jun. de 2023 - 22 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202468,1768,4267,4868,3168,312.973.900
20 de jun. de 202467,5467,9467,4267,8567,851.658.000
18 de jun. de 202467,2367,9367,0367,8267,821.281.300
17 de jun. de 202466,1267,2065,8967,0167,011.349.000
14 de jun. de 202465,8366,8465,6666,7166,711.287.900
13 de jun. de 202465,9866,4465,4865,9665,961.115.100
12 de jun. de 202466,7566,8765,6665,7965,791.183.500
11 de jun. de 202465,6066,0765,3765,5565,551.229.000
10 de jun. de 202465,0366,5464,7866,0566,051.294.400
07 de jun. de 202464,3965,2864,3265,0765,072.168.400
06 de jun. de 202465,4865,8065,1265,2765,271.232.800
05 de jun. de 202465,5065,8665,0165,7465,741.505.100
04 de jun. de 202465,4265,9965,0965,6165,612.933.600
03 de jun. de 202465,4165,7164,8565,4265,422.248.500
31 de mai. de 202464,2865,0763,8265,0365,034.933.600
30 de mai. de 202463,6764,0063,4463,9063,901.586.900
29 de mai. de 202463,8363,8362,2463,3863,383.213.300
28 de mai. de 202466,0066,0564,5364,6464,641.865.900
24 de mai. de 202465,6965,8665,4465,7065,701.427.900
23 de mai. de 202465,9866,1665,3065,3865,381.552.100
22 de mai. de 202466,7067,5465,9266,2666,261.679.500
21 de mai. de 202466,3366,8966,2566,8066,801.453.400
20 de mai. de 202467,1267,1866,3766,4766,471.656.700
17 de mai. de 202467,3567,3566,8167,1367,131.606.200
16 de mai. de 202467,4767,6967,0967,0967,091.010.500
15 de mai. de 202468,3168,5567,3867,5767,571.320.000
14 de mai. de 202466,9767,4666,7567,3967,391.176.100
13 de mai. de 202466,4867,5966,3766,7566,751.411.600
10 de mai. de 202467,2167,3266,7566,8066,801.123.700
09 de mai. de 202466,2867,1866,0367,0467,041.635.300
08 de mai. de 202466,7266,9966,0866,1066,101.591.100
07 de mai. de 202467,1467,2966,5966,7066,701.616.900
06 de mai. de 202466,3566,7865,8366,7266,721.444.000
03 de mai. de 202466,3266,7165,4565,9165,911.639.200
02 de mai. de 202464,4965,6763,7665,5665,562.438.300
01 de mai. de 202463,9664,8063,7464,0464,042.357.000
30 de abr. de 202464,9465,0564,3664,4064,401.986.600
29 de abr. de 202465,7065,8964,8065,3065,302.927.600
26 de abr. de 202465,0066,0765,0065,1465,142.793.600
25 de abr. de 202464,0764,9663,9664,8864,883.344.600
24 de abr. de 202462,2965,2162,2464,6164,613.166.200
23 de abr. de 202462,5263,5862,5263,0963,092.479.400
22 de abr. de 202462,2562,8561,8662,5462,542.465.600
19 de abr. de 202461,3361,9061,2061,5461,541.826.300
18 de abr. de 202460,5461,1460,1060,9960,991.789.400
17 de abr. de 202459,8261,0759,5160,4160,412.744.800
16 de abr. de 202460,5060,5059,4859,6859,681.358.300
15 de abr. de 202462,1262,2260,2960,6660,661.242.900
12 de abr. de 202462,5862,6961,2961,6961,691.400.600
11 de abr. de 202463,3763,5062,2162,7962,791.681.100
10 de abr. de 202463,1763,4962,6562,9662,962.038.900
09 de abr. de 202464,1364,8064,0764,4764,472.536.100
08 de abr. de 202462,5063,8462,4163,8063,802.324.500
05 de abr. de 202461,0361,9961,0361,7961,791.461.100
04 de abr. de 202461,8862,2761,0861,2661,261.182.300
03 de abr. de 202460,6461,5760,3561,4261,421.439.000
02 de abr. de 202461,0361,2360,4460,8460,841.515.200
01 de abr. de 202463,0263,2261,4461,4561,451.630.000
28 de mar. de 202462,8463,4562,7663,1163,112.133.800
27 de mar. de 202461,8962,6261,6662,5762,571.527.100
26 de mar. de 202461,5561,7161,2261,2661,261.610.700
25 de mar. de 202462,2662,4761,5261,5361,531.967.100
22 de mar. de 202462,9863,0461,9262,1762,171.510.100
22 de mar. de 20240.675 Dividendo
21 de mar. de 202462,8463,7862,6863,4562,782.505.200
20 de mar. de 202462,0063,0661,8562,6862,011.499.000
19 de mar. de 202462,6162,7262,0162,2261,561.377.200
18 de mar. de 202463,1563,4162,2562,3861,721.730.800
15 de mar. de 202461,4563,1561,4563,0362,363.247.400
14 de mar. de 202463,0163,0961,7362,3761,712.559.900
13 de mar. de 202462,3963,5262,3963,3062,631.847.400
12 de mar. de 202462,6463,0762,0362,3361,671.797.700
11 de mar. de 202463,4063,7762,7062,8662,191.302.300
08 de mar. de 202463,4063,7162,9463,4162,741.388.700
07 de mar. de 202462,8863,0862,3562,9362,261.643.300
06 de mar. de 202462,7562,7662,1562,6161,941.275.000
05 de mar. de 202462,6163,1061,8762,2861,621.966.900
04 de mar. de 202460,8062,9060,3462,8662,191.997.800
01 de mar. de 202459,9260,7759,1960,7460,093.094.800
29 de fev. de 202460,1960,6359,8060,2159,573.415.200
28 de fev. de 202459,1260,3259,0259,7259,081.877.500
27 de fev. de 202459,2059,7658,9359,4758,841.849.200
26 de fev. de 202460,1060,3558,8158,8258,192.631.900
23 de fev. de 202460,3460,6760,1060,2059,561.406.100
22 de fev. de 202461,4061,4060,3860,4459,801.799.200
21 de fev. de 202460,3161,2960,0861,2360,581.756.400
20 de fev. de 202459,7360,5059,3260,1259,481.798.100
16 de fev. de 202459,8760,4359,5060,0359,392.659.500
15 de fev. de 202459,0560,3758,8760,3559,711.529.000
14 de fev. de 202458,2759,0658,1058,6558,031.557.000
13 de fev. de 202458,0958,2957,3358,1357,511.964.400
12 de fev. de 202459,0059,4758,6459,2058,571.620.800
09 de fev. de 202459,0959,2858,6558,8658,231.557.300
08 de fev. de 202458,7059,2358,5759,2058,571.502.600
07 de fev. de 202459,3059,3758,4658,8258,191.625.900
06 de fev. de 202458,4759,3258,3059,1858,551.909.600
05 de fev. de 202459,5059,5558,4058,5157,892.666.700
02 de fev. de 202460,2760,6859,3060,1759,533.127.700
01 de fev. de 202459,6060,9959,1160,9660,314.260.800
31 de jan. de 202461,1861,8059,7660,1959,555.436.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...