|
 Spectra Energy Co - [Ticker: SE] |     | | Última Transacción | 12,450 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.84 (+0.94%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 13,300 | Mínimo | 12,380 | | Volumen | 1.253.961 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 15,410 x 2.400 - 15,420 x 600 | Yield | | | Cierre Anterior | 13,290 | PER | 0,00% | | Apertura | 13,220 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-14 | 28,00 | 11.959 | 28,95 | 27,50 | 27,50 | 00:00:00 | | 2006-12-15 | 28,30 | 3.601 | 28,30 | 28,00 | 28,10 | 00:00:00 | | 2006-12-18 | 28,00 | 1.442 | 28,35 | 27,94 | 28,30 | 00:00:00 | | 2006-12-19 | 28,20 | 1.266 | 28,20 | 27,90 | 28,02 | 00:00:00 | | 2006-12-20 | 27,90 | 1.151 | 28,40 | 27,80 | 28,40 | 00:00:00 | | 2006-12-21 | 28,25 | 6.013 | 28,40 | 28,08 | 28,12 | 00:00:00 | | 2006-12-22 | 28,45 | 1.316 | 28,50 | 27,90 | 28,26 | 00:00:00 | | 2006-12-26 | 28,67 | 1.019 | 28,68 | 28,35 | 28,49 | 00:00:00 | | 2006-12-27 | 28,50 | 1.272 | 28,90 | 28,50 | 28,67 | 00:00:00 | | 2006-12-28 | 28,37 | 2.681 | 28,90 | 28,35 | 28,66 | 00:00:00 | | 2006-12-29 | 27,75 | 101.150 | 29,00 | 27,60 | 28,70 | 00:00:00 | | 2007-01-03 | 28,62 | 5.806.500 | 30,00 | 28,00 | 28,25 | 00:00:00 | | 2007-01-04 | 29,05 | 6.470.700 | 29,60 | 28,75 | 28,80 | 00:00:00 | | 2007-01-05 | 28,86 | 3.876.800 | 29,39 | 28,31 | 29,35 | 00:00:00 | | 2007-01-08 | 27,78 | 4.953.300 | 28,68 | 27,55 | 28,40 | 00:00:00 | | 2007-01-09 | 27,76 | 3.590.900 | 28,24 | 27,34 | 27,34 | 00:00:00 | | 2007-01-10 | 26,72 | 3.981.300 | 27,76 | 26,55 | 27,76 | 00:00:00 | | 2007-01-11 | 26,42 | 3.416.000 | 27,07 | 26,27 | 26,60 | 00:00:00 | | 2007-01-12 | 26,05 | 4.642.000 | 26,35 | 25,11 | 25,85 | 00:00:00 | | 2007-01-16 | 25,85 | 3.851.300 | 26,05 | 25,25 | 25,41 | 00:00:00 | | 2007-01-17 | 26,80 | 4.508.900 | 27,02 | 25,50 | 25,95 | 00:00:00 | | 2007-01-18 | 26,85 | 2.667.000 | 27,00 | 26,19 | 26,75 | 00:00:00 | | 2007-01-19 | 26,80 | 3.000.600 | 27,35 | 26,68 | 27,20 | 00:00:00 | | 2007-01-22 | 26,69 | 2.277.000 | 26,90 | 26,30 | 26,35 | 00:00:00 | | 2007-01-23 | 26,92 | 3.080.500 | 27,09 | 26,50 | 26,55 | 00:00:00 | | 2007-01-24 | 26,85 | 3.021.100 | 26,95 | 26,71 | 26,80 | 00:00:00 | | 2007-01-25 | 26,21 | 2.263.500 | 26,84 | 26,07 | 26,69 | 00:00:00 | | 2007-01-26 | 25,75 | 4.014.900 | 26,20 | 25,50 | 26,18 | 00:00:00 | | 2007-01-29 | 25,82 | 2.768.900 | 26,04 | 25,68 | 25,90 | 00:00:00 | | 2007-01-30 | 26,14 | 2.099.100 | 26,59 | 25,92 | 26,00 | 00:00:00 | | 2007-01-31 | 26,12 | 2.450.200 | 26,35 | 25,60 | 25,75 | 00:00:00 | | 2007-02-01 | 25,95 | 2.418.700 | 26,18 | 25,74 | 26,13 | 00:00:00 | | 2007-02-02 | 25,99 | 2.512.300 | 26,40 | 25,80 | 25,86 | 00:00:00 | | 2007-02-05 | 26,50 | 2.672.300 | 26,77 | 25,95 | 25,95 | 00:00:00 | | 2007-02-06 | 26,82 | 2.774.300 | 26,97 | 26,60 | 26,70 | 00:00:00 | | 2007-02-07 | 26,90 | 1.748.400 | 27,11 | 26,80 | 26,88 | 00:00:00 | | 2007-02-08 | 26,82 | 1.676.400 | 26,89 | 26,39 | 26,78 | 00:00:00 | | 2007-02-09 | 25,95 | 2.816.000 | 27,13 | 25,94 | 26,80 | 00:00:00 | | 2007-02-12 | 25,77 | 2.636.200 | 26,01 | 25,56 | 25,80 | 00:00:00 | | 2007-02-13 | 25,88 | 2.353.800 | 26,20 | 25,65 | 25,77 | 00:00:00 | | 2007-02-14 | 26,16 | 2.036.300 | 26,26 | 25,75 | 25,76 | 00:00:00 | | 2007-02-15 | 26,12 | 1.868.100 | 26,35 | 25,85 | 26,16 | 00:00:00 | | 2007-02-16 | 25,93 | 2.262.700 | 26,08 | 25,81 | 25,97 | 00:00:00 | | 2007-02-20 | 25,65 | 1.998.700 | 25,90 | 25,54 | 25,78 | 00:00:00 | | 2007-02-21 | 25,52 | 1.882.500 | 25,75 | 25,05 | 25,50 | 00:00:00 | | 2007-02-22 | 25,38 | 2.399.500 | 25,68 | 25,30 | 25,40 | 00:00:00 | | 2007-02-23 | 25,32 | 1.395.100 | 25,50 | 25,16 | 25,30 | 00:00:00 | | 2007-02-26 | 26,06 | 3.002.000 | 26,10 | 25,32 | 25,35 | 00:00:00 | | 2007-02-27 | 25,64 | 3.429.900 | 26,36 | 25,42 | 26,08 | 00:00:00 | | 2007-02-28 | 25,73 | 2.833.700 | 25,85 | 25,27 | 25,30 | 00:00:00 | | 2007-03-01 | 25,99 | 2.340.500 | 26,13 | 25,30 | 25,43 | 00:00:00 | | 2007-03-02 | 25,31 | 2.372.700 | 25,74 | 25,27 | 25,55 | 00:00:00 | | 2007-03-05 | 24,68 | 2.567.200 | 25,27 | 24,56 | 25,00 | 00:00:00 | | 2007-03-06 | 25,14 | 1.629.500 | 25,19 | 24,75 | 24,78 | 00:00:00 | | 2007-03-07 | 25,02 | 2.893.900 | 25,40 | 25,00 | 25,01 | 00:00:00 | | 2007-03-08 | 24,77 | 2.915.100 | 25,15 | 24,61 | 25,08 | 00:00:00 | | 2007-03-09 | 24,98 | 1.840.200 | 25,16 | 24,72 | 24,87 | 00:00:00 | | 2007-03-12 | 24,59 | 3.809.400 | 24,95 | 24,39 | 24,83 | 00:00:00 | | 2007-03-13 | 24,02 | 3.473.000 | 24,77 | 23,93 | 24,40 | 00:00:00 | | 2007-03-14 | 24,32 | 1.930.000 | 24,34 | 24,00 | 24,25 | 00:00:00 | | 2007-03-15 | 24,17 | 2.251.400 | 24,42 | 24,09 | 24,42 | 00:00:00 | | 2007-03-16 | 23,98 | 3.654.300 | 24,32 | 23,90 | 24,17 | 00:00:00 | | 2007-03-19 | 23,83 | 3.536.900 | 24,51 | 23,55 | 23,99 | 00:00:00 | | 2007-03-20 | 24,10 | 2.057.300 | 24,14 | 23,70 | 23,88 | 00:00:00 | | 2007-03-21 | 24,90 | 4.999.300 | 25,25 | 24,02 | 24,07 | 00:00:00 | | 2007-03-22 | 25,21 | 2.131.000 | 25,42 | 24,95 | 25,00 | 00:00:00 | | 2007-03-23 | 25,58 | 2.417.200 | 25,78 | 25,35 | 25,45 | 00:00:00 | | 2007-03-26 | 25,52 | 1.930.700 | 25,55 | 25,01 | 25,05 | 00:00:00 | | 2007-03-27 | 25,56 | 1.889.500 | 25,73 | 25,39 | 25,53 | 00:00:00 | | 2007-03-28 | 25,76 | 2.449.200 | 26,00 | 25,49 | 25,56 | 00:00:00 | | 2007-03-29 | 25,96 | 2.183.200 | 26,20 | 25,70 | 26,10 | 00:00:00 | | 2007-03-30 | 26,27 | 2.827.200 | 26,62 | 25,79 | 26,15 | 00:00:00 | | 2007-04-02 | 26,32 | 1.531.800 | 26,40 | 26,00 | 26,27 | 00:00:00 | | 2007-04-03 | 26,20 | 1.570.400 | 26,60 | 26,06 | 26,50 | 00:00:00 | | 2007-04-04 | 25,97 | 1.302.800 | 26,36 | 25,93 | 26,22 | 00:00:00 | | 2007-04-05 | 25,86 | 1.314.300 | 26,13 | 25,55 | 25,98 | 00:00:00 | | 2007-04-09 | 26,03 | 1.489.000 | 26,28 | 25,77 | 25,86 | 00:00:00 | | 2007-04-10 | 26,25 | 1.597.100 | 26,50 | 26,06 | 26,12 | 00:00:00 | | 2007-04-11 | 26,04 | 2.111.800 | 26,61 | 26,00 | 26,26 | 00:00:00 | | 2007-04-12 | 25,79 | 2.374.000 | 26,18 | 25,71 | 26,06 | 00:00:00 | | 2007-04-13 | 25,72 | 2.704.100 | 26,85 | 25,49 | 26,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
