Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EQR.US
69.04+1.11(+1.63%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 68.14 | 69.15 | 67.87 | 69.04 | 1 508 907 | 0 |
15.07.2024 | 67.50 | 68.99 | 67.26 | 67.93 | 2 223 922 | 0 |
12.07.2024 | 68.01 | 68.04 | 66.61 | 67.19 | 1 965 951 | 0 |
11.07.2024 | 68.87 | 69.35 | 67.40 | 67.70 | 1 528 739 | 0 |
10.07.2024 | 68.40 | 68.41 | 67.44 | 67.84 | 1 022 549 | 0 |
09.07.2024 | 68.02 | 68.47 | 67.52 | 67.95 | 1 104 053 | 0 |
08.07.2024 | 67.89 | 68.36 | 67.70 | 67.99 | 1 347 266 | 0 |
05.07.2024 | 67.68 | 68.16 | 67.29 | 67.87 | 1 211 028 | 0 |
03.07.2024 | 68.21 | 68.30 | 67.47 | 67.49 | 713 289 | 0 |
02.07.2024 | 68.31 | 68.56 | 67.93 | 68.20 | 963 495 | 0 |
01.07.2024 | 68.52 | 68.73 | 67.79 | 68.14 | 1 054 919 | 0 |
28.06.2024 | 69.34 | 69.65 | 68.51 | 69.34 | 2 722 914 | 0 |
27.06.2024 | 68.10 | 68.47 | 67.66 | 68.31 | 1 152 564 | 0 |
26.06.2024 | 67.94 | 68.44 | 67.46 | 68.02 | 1 198 696 | 0 |
25.06.2024 | 69.16 | 69.18 | 68.38 | 68.59 | 1 946 650 | 0 |
24.06.2024 | 68.53 | 69.57 | 68.35 | 69.19 | 1 609 134 | 0 |
21.06.2024 | 68.17 | 68.42 | 67.48 | 68.31 | 2 973 915 | 0 |
20.06.2024 | 67.54 | 67.94 | 67.42 | 67.85 | 1 605 514 | 0 |
18.06.2024 | 67.23 | 67.82 | 67.82 | 67.82 | 1 281 306 | 0 |
17.06.2024 | 66.12 | 67.21 | 65.89 | 67.01 | 1 248 999 | 0 |
14.06.2024 | 65.83 | 66.84 | 65.55 | 66.71 | 1 235 824 | 0 |
13.06.2024 | 65.98 | 66.44 | 65.48 | 65.96 | 1 109 248 | 0 |
12.06.2024 | 66.75 | 66.87 | 65.66 | 65.79 | 1 181 758 | 0 |
11.06.2024 | 65.60 | 66.07 | 65.37 | 65.55 | 1 228 979 | 0 |
10.06.2024 | 65.03 | 66.54 | 64.78 | 66.05 | 1 275 460 | 0 |
07.06.2024 | 64.39 | 65.28 | 64.32 | 65.07 | 2 018 203 | 0 |
06.06.2024 | 65.48 | 65.80 | 65.12 | 65.27 | 1 232 778 | 0 |
05.06.2024 | 65.50 | 65.86 | 65.01 | 65.74 | 1 505 086 | 0 |
04.06.2024 | 65.42 | 65.99 | 65.09 | 65.61 | 2 423 717 | 0 |
03.06.2024 | 65.41 | 65.88 | 64.85 | 65.42 | 1 879 878 | 0 |
31.05.2024 | 64.28 | 65.07 | 63.82 | 65.03 | 4 615 597 | 0 |
30.05.2024 | 63.67 | 64.00 | 63.44 | 63.90 | 1 586 852 | 0 |
29.05.2024 | 63.83 | 63.83 | 62.24 | 63.38 | 2 682 956 | 0 |
28.05.2024 | 66.00 | 66.05 | 64.53 | 64.64 | 1 597 088 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus