Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EQR.US
65.70+0.32(+0.49%)(czas lokalny: 24.05.2024 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 |
---|---|---|---|---|---|---|
24.05.2024 | 65.69 | 65.70 | 65.70 | 65.70 | 1 427 935 | 0 |
23.05.2024 | 65.98 | 66.16 | 65.30 | 65.38 | 1 552 114 | 0 |
22.05.2024 | 66.70 | 67.54 | 65.92 | 66.26 | 1 641 934 | 0 |
21.05.2024 | 66.33 | 66.89 | 66.25 | 66.80 | 1 453 407 | 0 |
20.05.2024 | 67.12 | 67.19 | 66.37 | 66.47 | 1 656 654 | 0 |
17.05.2024 | 67.35 | 67.35 | 66.81 | 67.13 | 1 606 216 | 0 |
16.05.2024 | 67.47 | 67.70 | 67.09 | 67.09 | 986 967 | 0 |
15.05.2024 | 68.31 | 68.55 | 67.38 | 67.57 | 1 319 614 | 0 |
14.05.2024 | 66.97 | 67.46 | 66.75 | 67.39 | 1 134 721 | 0 |
13.05.2024 | 66.81 | 67.59 | 66.37 | 66.75 | 1 411 614 | 0 |
10.05.2024 | 67.21 | 67.32 | 66.75 | 66.80 | 1 123 709 | 0 |
09.05.2024 | 66.28 | 67.17 | 66.03 | 67.04 | 1 635 009 | 0 |
08.05.2024 | 66.72 | 66.99 | 66.08 | 66.10 | 1 591 099 | 0 |
07.05.2024 | 67.18 | 67.29 | 66.59 | 66.70 | 1 616 859 | 0 |
06.05.2024 | 66.35 | 66.78 | 65.83 | 66.72 | 1 443 973 | 0 |
03.05.2024 | 66.32 | 66.71 | 65.45 | 65.91 | 1 639 213 | 0 |
02.05.2024 | 64.49 | 65.67 | 63.76 | 65.56 | 2 437 208 | 0 |
01.05.2024 | 63.96 | 64.80 | 63.74 | 64.04 | 2 356 984 | 0 |
30.04.2024 | 64.94 | 65.05 | 64.36 | 64.40 | 1 986 628 | 0 |
29.04.2024 | 65.76 | 65.89 | 64.80 | 65.30 | 2 927 579 | 0 |
26.04.2024 | 65.00 | 66.07 | 65.00 | 65.14 | 2 793 534 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus