Italia markets closed

Equity Residential (EQR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
61,59+0,60 (+0,98%)
In data: 01:31PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202461,3361,9061,1961,5961,59681.363
18 apr 202460,5461,1460,1060,9960,991.789.400
17 apr 202459,8261,0759,5160,4160,412.744.800
16 apr 202460,5060,5059,4859,6859,681.358.300
15 apr 202462,1262,2260,2960,6660,661.242.900
12 apr 202462,5862,6961,2961,6961,691.400.600
11 apr 202463,3763,5062,2162,7962,791.681.100
10 apr 202463,1763,4962,6562,9662,962.038.900
09 apr 202464,1364,8064,0764,4764,472.536.100
08 apr 202462,5063,8462,4163,8063,802.324.500
05 apr 202461,0361,9961,0361,7961,791.461.100
04 apr 202461,8862,2761,0861,2661,261.182.300
03 apr 202460,6461,5760,3561,4261,421.439.000
02 apr 202461,0361,2360,4460,8460,841.515.200
01 apr 202463,0263,2261,4461,4561,451.630.000
28 mar 202462,8463,4562,7663,1163,112.133.800
27 mar 202461,8962,6261,6662,5762,571.527.100
26 mar 202461,5561,7161,2261,2661,261.610.700
25 mar 202462,2662,4761,5261,5361,531.967.100
22 mar 202462,9863,0461,9262,1762,171.510.100
22 mar 20240.675 Dividendo
21 mar 202462,8463,7862,6863,4562,782.505.200
20 mar 202462,0063,0661,8562,6862,011.499.000
19 mar 202462,6162,7262,0162,2261,561.377.200
18 mar 202463,1563,4162,2562,3861,721.730.800
15 mar 202461,4563,1561,4563,0362,363.247.400
14 mar 202463,0163,0961,7362,3761,712.559.900
13 mar 202462,3963,5262,3963,3062,631.847.400
12 mar 202462,6463,0762,0362,3361,671.797.700
11 mar 202463,4063,7762,7062,8662,191.302.300
08 mar 202463,4063,7162,9463,4162,741.388.700
07 mar 202462,8863,0862,3562,9362,261.643.300
06 mar 202462,7562,7662,1562,6161,941.275.000
05 mar 202462,6163,1061,8762,2861,621.966.900
04 mar 202460,8062,9060,3462,8662,191.997.800
01 mar 202459,9260,7759,1960,7460,093.094.800
29 feb 202460,1960,6359,8060,2159,573.415.200
28 feb 202459,1260,3259,0259,7259,081.877.500
27 feb 202459,2059,7658,9359,4758,841.849.200
26 feb 202460,1060,3558,8158,8258,192.631.900
23 feb 202460,3460,6760,1060,2059,561.406.100
22 feb 202461,4061,4060,3860,4459,801.799.200
21 feb 202460,3161,2960,0861,2360,581.756.400
20 feb 202459,7360,5059,3260,1259,481.798.100
16 feb 202459,8760,4359,5060,0359,392.659.500
15 feb 202459,0560,3758,8760,3559,711.529.000
14 feb 202458,2759,0658,1058,6558,031.557.000
13 feb 202458,0958,2957,3358,1357,511.964.400
12 feb 202459,0059,4758,6459,2058,571.620.800
09 feb 202459,0959,2858,6558,8658,231.557.300
08 feb 202458,7059,2358,5759,2058,571.502.600
07 feb 202459,3059,3758,4658,8258,191.625.900
06 feb 202458,4759,3258,3059,1858,551.909.600
05 feb 202459,5059,5558,4058,5157,892.666.700
02 feb 202460,2760,6859,3060,1759,533.127.700
01 feb 202459,6060,9959,1160,9660,314.260.800
31 gen 202461,1861,8059,7660,1959,555.436.800
30 gen 202459,0659,7558,8859,3058,672.836.300
29 gen 202458,9359,8058,8959,4858,852.093.100
26 gen 202458,9559,1858,4659,1658,531.930.000
25 gen 202459,3659,6958,6058,8658,233.087.500
24 gen 202460,0260,1758,6158,7658,133.223.700
23 gen 202460,3260,6359,3759,5358,903.109.600
22 gen 202460,7761,0160,1460,3059,662.120.900
19 gen 202459,9960,5659,2860,5659,923.195.200
18 gen 202460,0460,4359,4259,7259,082.619.900
17 gen 202460,6261,6059,3960,2059,561.634.900
16 gen 202462,0362,1161,1261,4460,791.895.700
12 gen 202462,2962,8662,0162,1661,502.278.900
11 gen 202461,4362,0961,0261,7961,132.130.500
10 gen 202461,8961,9561,4961,7161,051.539.900
09 gen 202461,1161,8460,6561,5360,881.611.100
08 gen 202460,5261,8360,3261,7361,071.831.200
05 gen 202460,3761,1560,0760,7060,051.850.900
04 gen 202460,6361,3560,3860,7560,101.732.100
03 gen 202461,7561,9960,5760,6660,011.864.100
02 gen 202460,9762,2060,7662,1561,492.115.700
29 dic 202361,5161,9261,1561,1660,511.962.300
29 dic 20230.663 Dividendo
28 dic 202361,7362,5461,7362,5061,181.505.300
27 dic 202361,4862,0061,1661,8760,561.695.500
26 dic 202361,1561,6661,0561,4160,111.343.700
22 dic 202361,2561,8761,0061,1459,853.261.100
21 dic 202361,2561,2560,0860,8259,532.552.600
20 dic 202361,4261,6760,7060,7259,442.658.900
19 dic 202361,7561,9461,1961,4860,182.043.000
18 dic 202361,5561,7460,9161,5860,282.544.500
15 dic 202361,3961,8060,7061,3160,014.398.300
14 dic 202362,0763,0261,9462,3160,994.794.800
13 dic 202358,3561,2458,2560,9559,662.451.100
12 dic 202358,1258,4457,7558,1856,951.705.100
11 dic 202358,2058,6657,8758,1756,941.992.300
08 dic 202358,4558,8558,1558,8257,581.652.200
07 dic 202358,2758,9757,8158,7057,461.963.400
06 dic 202358,4058,7458,2258,2757,042.107.100
05 dic 202358,3058,4057,6558,2557,022.838.700
04 dic 202358,0258,8357,9158,6957,452.525.500
01 dic 202356,8958,5456,8158,5457,302.933.500
30 nov 202356,7157,0156,4056,8455,643.485.500
29 nov 202357,5657,8656,5456,5855,382.446.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...