USD
Datos históricos de Equity Residential
Equity Residential · EQR
$63.80
▲ +0.14 (+0.22%)
Última operación · 10/10/2026, 18:06:36 UTC
- Variación en el periodo
- +3.23%
- Máximo
- US$71.50
- 7 de julio de 2026
- Mínimo
- US$57.57
- 20 de marzo de 2026
- Volumen medio diario
- 2.84 M
Del 10 de octubre de 2025 al 17 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 17 ago 2026 | 65.96 | 66.10 | 63.26 | 63.66 | −3.50% | 17.44 M |
| 14 ago 2026 | 66.13 | 66.45 | 65.41 | 65.97 | 0.00% | 7.32 M |
| 13 ago 2026 | 65.09 | 66.65 | 64.75 | 65.97 | +2.41% | 4.15 M |
| 12 ago 2026 | 65.04 | 65.27 | 64.30 | 64.42 | −1.03% | 7.04 M |
| 11 ago 2026 | 65.59 | 65.94 | 65.04 | 65.09 | −1.12% | 2.28 M |
| 10 ago 2026 | 66.53 | 66.66 | 65.50 | 65.83 | −1.85% | 1.88 M |
| 7 ago 2026 | 66.50 | 67.44 | 66.26 | 67.07 | +0.55% | 2.14 M |
| 6 ago 2026 | 67.75 | 68.51 | 66.46 | 66.70 | −1.54% | 1.9 M |
| 5 ago 2026 | 67.86 | 68.19 | 67.31 | 67.74 | +0.07% | 2.4 M |
| 4 ago 2026 | 67.21 | 67.82 | 66.74 | 67.69 | +0.18% | 2.2 M |
| 3 ago 2026 | 66.22 | 67.66 | 66.17 | 67.57 | +1.69% | 2.64 M |
| 31 jul 2026 | 66.93 | 67.17 | 66.29 | 66.45 | −1.00% | 3.91 M |
| 30 jul 2026 | 68.23 | 69.47 | 66.63 | 67.12 | −2.51% | 2.58 M |
| 29 jul 2026 | 68.61 | 68.97 | 68.27 | 68.85 | +1.12% | 2.82 M |
| 28 jul 2026 | 67.79 | 68.63 | 67.37 | 68.09 | +1.26% | 4.45 M |
| 27 jul 2026 | 67.58 | 68.14 | 67.21 | 67.24 | −0.91% | 3.35 M |
| 24 jul 2026 | 68.44 | 68.98 | 67.48 | 67.86 | −0.62% | 5.07 M |
| 23 jul 2026 | 69.00 | 69.29 | 67.95 | 68.28 | −0.01% | 5.29 M |
| 22 jul 2026 | 68.61 | 68.76 | 67.95 | 68.29 | 0.00% | 2.87 M |
| 21 jul 2026 | 68.71 | 68.86 | 68.19 | 68.29 | −0.74% | 2.64 M |
| 20 jul 2026 | 69.00 | 69.32 | 68.56 | 68.80 | −0.29% | 2.21 M |
| 17 jul 2026 | 70.24 | 70.75 | 68.56 | 69.00 | −1.43% | 2.32 M |
| 16 jul 2026 | 68.49 | 70.13 | 68.49 | 70.00 | +2.55% | 2.19 M |
| 15 jul 2026 | 69.17 | 69.39 | 68.10 | 68.26 | −0.67% | 2.35 M |
| 14 jul 2026 | 69.68 | 69.71 | 68.67 | 68.72 | −1.43% | 2.94 M |
| 13 jul 2026 | 69.06 | 70.11 | 69.06 | 69.72 | +1.50% | 2.3 M |
| 10 jul 2026 | 68.54 | 69.02 | 68.05 | 68.69 | +0.88% | 2.38 M |
| 9 jul 2026 | 68.60 | 68.90 | 67.97 | 68.09 | −0.32% | 2.29 M |
| 8 jul 2026 | 69.87 | 69.93 | 68.23 | 68.31 | −2.62% | 2.84 M |
| 7 jul 2026 | 70.50 | 71.50 | 70.02 | 70.15 | +0.31% | 2.52 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.