Italia markets open in 9 minutes

Equity Residential (EQR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
86,67-0,72 (-0,82%)
Alla chiusura: 04:00PM EST
85,50 -1,17 (-1,35%)
Dopo ore: 05:31PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202288,0289,1186,5386,6786,672.949.800
26 gen 202287,8789,3886,9187,3987,392.131.100
25 gen 202287,2488,4985,7287,6287,623.154.000
24 gen 202288,0388,6285,5588,3488,342.786.400
21 gen 202288,7989,0887,8588,0688,061.070.900
20 gen 202288,9690,2988,3388,3588,351.902.300
19 gen 202290,4691,1489,1589,2289,221.650.700
18 gen 202290,6690,6889,1390,2590,251.363.400
14 gen 202291,0291,2289,8090,8390,831.379.600
13 gen 202291,3392,1391,1991,4791,471.509.300
12 gen 202290,3791,5690,0790,9890,981.095.900
11 gen 202289,9390,7288,7690,5590,551.969.900
10 gen 202289,3390,6188,9489,6889,681.698.900
07 gen 202290,2490,8089,4389,6589,651.426.700
06 gen 202291,0491,4590,2590,7290,721.509.700
05 gen 202292,2592,5090,2590,4690,461.949.500
04 gen 202291,5293,0391,3892,2592,251.551.500
03 gen 202290,7891,1989,1991,0691,061.430.500
31 dic 202190,1091,2090,0690,5090,501.113.400
31 dic 20210.603 Dividendo
30 dic 202190,4591,1490,2390,5489,94793.800
29 dic 202190,1190,6889,2290,5589,95668.800
28 dic 202189,2690,1489,1089,9089,30752.500
27 dic 202188,3889,4187,9089,3888,78986.100
23 dic 202188,6189,1187,5788,1887,591.276.000
22 dic 202188,1288,8887,8288,4587,861.307.400
21 dic 202187,2188,7187,2187,9887,391.195.300
20 dic 202186,6687,5185,9186,7386,151.338.200
17 dic 202188,1688,6387,2987,6587,072.847.200
16 dic 202190,0090,0087,4388,1387,541.673.700
15 dic 202187,4689,5587,1589,2388,642.099.100
14 dic 202188,1788,3586,1687,0686,482.905.400
13 dic 202186,7788,3686,3887,9787,381.853.800
10 dic 202187,1287,4386,2686,8686,281.344.600
09 dic 202187,5487,5486,4486,6386,051.573.400
08 dic 202186,3487,8385,8587,5987,011.475.900
07 dic 202186,4386,9983,7086,1585,582.564.600
06 dic 202185,8487,0685,1486,1685,591.081.600
03 dic 202185,5385,8384,1185,0484,471.395.500
02 dic 202183,0985,8482,6985,5184,942.023.400
01 dic 202186,3986,5082,6082,6682,112.299.000
30 nov 202185,5986,7685,0485,3184,743.748.200
29 nov 202185,1186,7884,6686,2285,651.837.300
26 nov 202186,4586,7884,0284,2783,711.231.100
24 nov 202186,6088,0886,5187,8287,241.067.900
23 nov 202185,4887,1485,1986,6686,08881.800
22 nov 202186,0086,3985,2085,2284,651.581.800
19 nov 202187,8887,8885,4786,0485,471.511.300
18 nov 202187,2588,0786,8588,0187,421.275.900
17 nov 202186,3887,2983,7587,1786,591.512.300
16 nov 202188,0088,0986,5286,6986,111.227.900
15 nov 202186,4788,0286,3488,0087,41768.500
12 nov 202186,2686,9685,7786,4485,86927.500
11 nov 202185,6686,0385,0986,0185,44621.500
10 nov 202185,5485,9885,2985,4984,92791.700
09 nov 202184,9285,7184,4585,6685,09967.400
08 nov 202184,5884,7583,3884,7484,18977.700
05 nov 202184,5185,4384,1284,4683,901.543.100
04 nov 202184,7584,8983,1483,5482,981.145.600
03 nov 202184,5585,0384,0684,6284,061.292.700
02 nov 202185,4485,6783,6684,4283,861.571.200
01 nov 202186,2186,3984,1585,1484,571.272.200
29 ott 202187,7988,0486,0186,4085,821.978.200
28 ott 202187,2688,0886,9688,0187,422.357.500
27 ott 202185,6487,7885,6487,1586,572.257.500
26 ott 202185,2286,4784,6886,0185,44947.000
25 ott 202185,5785,7384,6085,2684,691.037.800
22 ott 202185,4586,0985,1085,4184,841.341.700
21 ott 202185,3685,3684,5985,0984,52792.600
20 ott 202184,2785,2883,9085,2484,67941.200
19 ott 202184,9084,9083,9184,0083,44803.800
18 ott 202184,0985,1884,0184,8184,252.212.900
15 ott 202185,6485,8784,0984,5884,021.540.300
14 ott 202184,5285,3784,4685,2484,67982.600
13 ott 202183,0784,2282,4684,0383,471.064.700
12 ott 202182,7683,9182,6483,2382,681.389.700
11 ott 202183,1483,3181,7382,7482,191.225.600
08 ott 202183,4984,1482,5982,7382,181.092.600
07 ott 202184,0084,6783,4383,6383,071.605.800
06 ott 202182,8483,9281,0183,7483,181.496.600
05 ott 202183,3983,7082,2983,1882,632.115.600
04 ott 202181,3583,3581,2882,9982,441.796.100
01 ott 202181,6281,8080,2181,5581,011.804.700
30 set 202181,8781,9980,1280,9280,381.999.900
29 set 202180,5682,5180,5681,5581,011.426.400
28 set 202179,5580,7978,8680,3779,831.662.400
27 set 202181,8282,4580,0680,0979,561.810.700
24 set 202181,4482,6181,4481,5481,001.283.400
24 set 20210.603 Dividendo
23 set 202182,1283,2781,9682,4381,281.639.000
22 set 202181,5482,1381,2681,3780,241.649.400
21 set 202181,1581,9080,6480,7079,581.508.400
20 set 202179,7180,8079,3080,6279,502.692.600
17 set 202181,5082,1980,2380,2679,144.448.400
16 set 202181,9882,4181,3281,7880,641.602.200
15 set 202181,8482,5881,5681,9880,841.384.500
14 set 202182,2582,5981,3481,7880,641.322.400
13 set 202181,9483,0181,7581,9580,811.338.800
10 set 202182,7582,7581,4081,4180,281.411.000
09 set 202183,5383,6882,3682,4781,321.273.700
*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...