Última Hora: "SERTÃ ? Incêndio está em fase de resolução - Rádio Condestável" Sat, 14 Sep 2019 10:14:00 GMT    "CDU quer acabar com os dramas dos despejos de moradores - Notícias ao Minuto" Sat, 14 Sep 2019 15:07:53 GMT    "Um debate que foi uma tourada: um ?ditador? verde, uma ?demagoga? e o lombo de porco a 15 euros - Observador" Sat, 14 Sep 2019 22:51:20 GMT    ""Queremos crescer acima da média europeia durante a próxima década" - Notícias ao Minuto" Sat, 14 Sep 2019 19:29:09 GMT    "Incêndios: Mais de mil hectares ardidos e prejuízos no setor primário em Valpaços - SAPO 24" Sat, 14 Sep 2019 14:07:54 GMT    "Relação recusa tirar Rui Rangel da secção que julga corruptos - Jornal de Notícias" Sat, 14 Sep 2019 00:00:00 GMT    "Ataque com drones provoca incêndios em instalações petrolíferas na Arábia Saudita - Pplware" Sat, 14 Sep 2019 17:05:21 GMT    "Catarina Martins espera reforço do BE na Madeira e está disponível para geringonça - SAPO 24" Sat, 14 Sep 2019 15:10:40 GMT   "Dominado fogo em Miranda do Corvo após "precipitação intensa no local" - Notícias ao Minuto" Sat, 14 Sep 2019 17:02:49 GMT    "Segundo prémio do Euromilhões sai em Portugal - Correio da Manhã" Fri, 13 Sep 2019 18:53:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.84 (+0.94%) Spectra Energy Co - [Ticker: SE]Gráfico Spectra Energy Co  Noticias Spectra Energy Co  Descargar Históricos de Metastock Spectra Energy Co y Otros  Análisis Técnico Spectra Energy Co  
Última Transacción12,450Hora de Cotización2018-12-04 - 00:00:00
Variación--0.84 (+0.94%)Rango 52 Semanas[0,000 - 0,000]
Máximo13,300Mínimo12,380
Volumen1.253.961Volumen Medio (3m)0
Demanda / Oferta15,410 x 2.400 - 15,420 x 600Yield
Cierre Anterior13,290PER0,00%
Apertura13,220EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para SE desde 2000-01-01 hasta 2019-09-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-12-1428,0011.95928,9527,5027,5000:00:00
2006-12-1528,303.60128,3028,0028,1000:00:00
2006-12-1828,001.44228,3527,9428,3000:00:00
2006-12-1928,201.26628,2027,9028,0200:00:00
2006-12-2027,901.15128,4027,8028,4000:00:00
2006-12-2128,256.01328,4028,0828,1200:00:00
2006-12-2228,451.31628,5027,9028,2600:00:00
2006-12-2628,671.01928,6828,3528,4900:00:00
2006-12-2728,501.27228,9028,5028,6700:00:00
2006-12-2828,372.68128,9028,3528,6600:00:00
2006-12-2927,75101.15029,0027,6028,7000:00:00
2007-01-0328,625.806.50030,0028,0028,2500:00:00
2007-01-0429,056.470.70029,6028,7528,8000:00:00
2007-01-0528,863.876.80029,3928,3129,3500:00:00
2007-01-0827,784.953.30028,6827,5528,4000:00:00
2007-01-0927,763.590.90028,2427,3427,3400:00:00
2007-01-1026,723.981.30027,7626,5527,7600:00:00
2007-01-1126,423.416.00027,0726,2726,6000:00:00
2007-01-1226,054.642.00026,3525,1125,8500:00:00
2007-01-1625,853.851.30026,0525,2525,4100:00:00
2007-01-1726,804.508.90027,0225,5025,9500:00:00
2007-01-1826,852.667.00027,0026,1926,7500:00:00
2007-01-1926,803.000.60027,3526,6827,2000:00:00
2007-01-2226,692.277.00026,9026,3026,3500:00:00
2007-01-2326,923.080.50027,0926,5026,5500:00:00
2007-01-2426,853.021.10026,9526,7126,8000:00:00
2007-01-2526,212.263.50026,8426,0726,6900:00:00
2007-01-2625,754.014.90026,2025,5026,1800:00:00
2007-01-2925,822.768.90026,0425,6825,9000:00:00
2007-01-3026,142.099.10026,5925,9226,0000:00:00
2007-01-3126,122.450.20026,3525,6025,7500:00:00
2007-02-0125,952.418.70026,1825,7426,1300:00:00
2007-02-0225,992.512.30026,4025,8025,8600:00:00
2007-02-0526,502.672.30026,7725,9525,9500:00:00
2007-02-0626,822.774.30026,9726,6026,7000:00:00
2007-02-0726,901.748.40027,1126,8026,8800:00:00
2007-02-0826,821.676.40026,8926,3926,7800:00:00
2007-02-0925,952.816.00027,1325,9426,8000:00:00
2007-02-1225,772.636.20026,0125,5625,8000:00:00
2007-02-1325,882.353.80026,2025,6525,7700:00:00
2007-02-1426,162.036.30026,2625,7525,7600:00:00
2007-02-1526,121.868.10026,3525,8526,1600:00:00
2007-02-1625,932.262.70026,0825,8125,9700:00:00
2007-02-2025,651.998.70025,9025,5425,7800:00:00
2007-02-2125,521.882.50025,7525,0525,5000:00:00
2007-02-2225,382.399.50025,6825,3025,4000:00:00
2007-02-2325,321.395.10025,5025,1625,3000:00:00
2007-02-2626,063.002.00026,1025,3225,3500:00:00
2007-02-2725,643.429.90026,3625,4226,0800:00:00
2007-02-2825,732.833.70025,8525,2725,3000:00:00
2007-03-0125,992.340.50026,1325,3025,4300:00:00
2007-03-0225,312.372.70025,7425,2725,5500:00:00
2007-03-0524,682.567.20025,2724,5625,0000:00:00
2007-03-0625,141.629.50025,1924,7524,7800:00:00
2007-03-0725,022.893.90025,4025,0025,0100:00:00
2007-03-0824,772.915.10025,1524,6125,0800:00:00
2007-03-0924,981.840.20025,1624,7224,8700:00:00
2007-03-1224,593.809.40024,9524,3924,8300:00:00
2007-03-1324,023.473.00024,7723,9324,4000:00:00
2007-03-1424,321.930.00024,3424,0024,2500:00:00
2007-03-1524,172.251.40024,4224,0924,4200:00:00
2007-03-1623,983.654.30024,3223,9024,1700:00:00
2007-03-1923,833.536.90024,5123,5523,9900:00:00
2007-03-2024,102.057.30024,1423,7023,8800:00:00
2007-03-2124,904.999.30025,2524,0224,0700:00:00
2007-03-2225,212.131.00025,4224,9525,0000:00:00
2007-03-2325,582.417.20025,7825,3525,4500:00:00
2007-03-2625,521.930.70025,5525,0125,0500:00:00
2007-03-2725,561.889.50025,7325,3925,5300:00:00
2007-03-2825,762.449.20026,0025,4925,5600:00:00
2007-03-2925,962.183.20026,2025,7026,1000:00:00
2007-03-3026,272.827.20026,6225,7926,1500:00:00
2007-04-0226,321.531.80026,4026,0026,2700:00:00
2007-04-0326,201.570.40026,6026,0626,5000:00:00
2007-04-0425,971.302.80026,3625,9326,2200:00:00
2007-04-0525,861.314.30026,1325,5525,9800:00:00
2007-04-0926,031.489.00026,2825,7725,8600:00:00
2007-04-1026,251.597.10026,5026,0626,1200:00:00
2007-04-1126,042.111.80026,6126,0026,2600:00:00
2007-04-1225,792.374.00026,1825,7126,0600:00:00
2007-04-1325,722.704.10026,8525,4926,5900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters