XNYS
Datos históricos de EQT Corporation
EQT Corporation · EQT
$52.61
▼ -0.22 (-0.42%)
Última operación · 10/10/2026, 17:43:08 UTC
- Variación en el periodo
- −0.55%
- Máximo
- US$68.24
- 27 de marzo de 2026
- Mínimo
- US$47.94
- 10 de julio de 2026
- Volumen medio diario
- 8.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 52.73 | 53.40 | 52.60 | 52.83 | −0.21% | 4.25 M |
| 8 oct 2026 | 52.74 | 53.07 | 52.44 | 52.94 | +1.20% | 7.64 M |
| 7 oct 2026 | 52.59 | 52.85 | 51.85 | 52.31 | −0.30% | 6.87 M |
| 6 oct 2026 | 51.30 | 52.54 | 51.06 | 52.47 | +2.64% | 6.16 M |
| 5 oct 2026 | 50.07 | 51.53 | 49.33 | 51.12 | +1.89% | 8.52 M |
| 2 oct 2026 | 49.88 | 50.64 | 49.70 | 50.17 | +0.16% | 7.59 M |
| 1 oct 2026 | 48.38 | 50.12 | 48.17 | 50.09 | +3.15% | 8.45 M |
| 30 sep 2026 | 49.03 | 49.48 | 48.53 | 48.56 | −0.65% | 7.05 M |
| 29 sep 2026 | 49.17 | 49.70 | 48.61 | 48.88 | −1.99% | 7.32 M |
| 28 sep 2026 | 50.72 | 50.72 | 49.72 | 49.87 | −1.85% | 5.34 M |
| 25 sep 2026 | 51.14 | 51.79 | 50.61 | 50.81 | −2.04% | 8.84 M |
| 24 sep 2026 | 50.94 | 51.96 | 50.58 | 51.87 | +1.59% | 8.14 M |
| 23 sep 2026 | 51.17 | 52.10 | 50.77 | 51.06 | +0.49% | 6.9 M |
| 22 sep 2026 | 49.87 | 51.46 | 49.57 | 50.81 | +1.36% | 11.17 M |
| 21 sep 2026 | 49.70 | 50.26 | 48.93 | 50.13 | +0.26% | 8.28 M |
| 18 sep 2026 | 50.31 | 50.52 | 49.91 | 50.00 | −0.70% | 20.43 M |
| 17 sep 2026 | 50.59 | 50.75 | 49.92 | 50.35 | −0.12% | 6.8 M |
| 16 sep 2026 | 52.61 | 52.88 | 50.00 | 50.41 | −5.10% | 9.73 M |
| 15 sep 2026 | 53.64 | 53.84 | 52.52 | 53.12 | −0.17% | 6.65 M |
| 14 sep 2026 | 54.51 | 54.92 | 53.00 | 53.21 | −1.59% | 6.06 M |
| 11 sep 2026 | 54.90 | 55.09 | 53.93 | 54.07 | −1.62% | 5.47 M |
| 10 sep 2026 | 55.02 | 55.37 | 53.83 | 54.96 | +0.60% | 6.02 M |
| 9 sep 2026 | 55.13 | 55.44 | 53.75 | 54.63 | −0.89% | 6.33 M |
| 8 sep 2026 | 55.35 | 56.00 | 54.51 | 55.12 | −0.09% | 4.96 M |
| 4 sep 2026 | 55.46 | 55.58 | 54.59 | 55.17 | −0.79% | 5.24 M |
| 3 sep 2026 | 55.91 | 56.52 | 55.57 | 55.61 | −0.25% | 6.29 M |
| 2 sep 2026 | 55.11 | 55.98 | 54.94 | 55.75 | +0.29% | 6.19 M |
| 1 sep 2026 | 54.39 | 55.74 | 54.30 | 55.59 | +2.60% | 5.82 M |
| 31 ago 2026 | 55.95 | 55.99 | 53.93 | 54.18 | −0.71% | 5.8 M |
| 28 ago 2026 | 54.99 | 55.43 | 54.40 | 54.57 | −0.37% | 3.65 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.