|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-10-26 | 19,69 | 4.312.400 | 20,45 | 19,69 | 20,00 | 00:00:00 | | 2009-10-27 | 19,49 | 6.962.600 | 19,58 | 18,60 | 19,21 | 00:00:00 | | 2009-10-28 | 19,00 | 4.791.800 | 19,41 | 18,98 | 19,41 | 00:00:00 | | 2009-10-29 | 19,57 | 3.308.100 | 19,64 | 19,06 | 19,15 | 00:00:00 | | 2009-10-30 | 19,12 | 6.250.300 | 19,59 | 18,92 | 19,47 | 00:00:00 | | 2009-11-02 | 19,19 | 3.941.200 | 19,49 | 18,91 | 19,17 | 00:00:00 | | 2009-11-03 | 19,29 | 3.428.000 | 19,33 | 18,91 | 19,10 | 00:00:00 | | 2009-11-04 | 19,47 | 3.908.300 | 19,77 | 19,33 | 19,48 | 00:00:00 | | 2009-11-05 | 19,34 | 4.642.000 | 19,74 | 19,15 | 19,71 | 00:00:00 | | 2009-11-06 | 19,34 | 2.540.400 | 19,41 | 19,09 | 19,13 | 00:00:00 | | 2009-11-09 | 19,69 | 3.927.500 | 19,70 | 19,34 | 19,57 | 00:00:00 | | 2009-11-10 | 19,34 | 3.642.000 | 19,48 | 19,21 | 19,43 | 00:00:00 | | 2009-11-11 | 19,25 | 2.924.200 | 19,55 | 19,15 | 19,44 | 00:00:00 | | 2009-11-12 | 18,97 | 3.211.800 | 19,33 | 18,93 | 19,17 | 00:00:00 | | 2009-11-13 | 19,17 | 3.096.600 | 19,25 | 18,91 | 18,99 | 00:00:00 | | 2009-11-16 | 19,38 | 3.223.200 | 19,50 | 19,02 | 19,20 | 00:00:00 | | 2009-11-17 | 19,37 | 2.799.000 | 19,45 | 19,14 | 19,37 | 00:00:00 | | 2009-11-18 | 19,25 | 1.879.600 | 19,45 | 19,14 | 19,40 | 00:00:00 | | 2009-11-19 | 19,01 | 3.344.500 | 19,20 | 18,83 | 19,20 | 00:00:00 | | 2009-11-20 | 19,10 | 2.823.900 | 19,18 | 18,90 | 19,06 | 00:00:00 | | 2009-11-23 | 19,39 | 3.647.400 | 19,67 | 19,32 | 19,32 | 00:00:00 | | 2009-11-24 | 19,43 | 2.461.400 | 19,44 | 19,15 | 19,36 | 00:00:00 | | 2009-11-25 | 19,66 | 1.792.100 | 19,67 | 19,42 | 19,51 | 00:00:00 | | 2009-11-27 | 19,31 | 1.779.300 | 19,43 | 19,10 | 19,24 | 00:00:00 | | 2009-11-30 | 19,41 | 2.536.200 | 19,55 | 19,19 | 19,38 | 00:00:00 | | 2009-12-01 | 19,57 | 2.438.900 | 19,63 | 19,41 | 19,41 | 00:00:00 | | 2009-12-02 | 19,51 | 2.574.900 | 19,68 | 19,43 | 19,62 | 00:00:00 | | 2009-12-03 | 19,42 | 2.642.400 | 19,74 | 19,41 | 19,54 | 00:00:00 | | 2009-12-04 | 19,62 | 3.813.900 | 19,88 | 19,48 | 19,71 | 00:00:00 | | 2009-12-07 | 19,62 | 2.329.500 | 19,82 | 19,59 | 19,62 | 00:00:00 | | 2009-12-08 | 19,54 | 2.578.600 | 19,68 | 19,34 | 19,50 | 00:00:00 | | 2009-12-09 | 19,68 | 2.976.200 | 19,73 | 19,50 | 19,56 | 00:00:00 | | 2009-12-10 | 20,11 | 2.997.700 | 20,15 | 19,72 | 19,72 | 00:00:00 | | 2009-12-11 | 20,19 | 2.113.300 | 20,25 | 20,02 | 20,21 | 00:00:00 | | 2009-12-14 | 20,57 | 2.891.700 | 20,73 | 20,40 | 20,43 | 00:00:00 | | 2009-12-15 | 20,40 | 4.180.500 | 20,67 | 20,38 | 20,64 | 00:00:00 | | 2009-12-16 | 20,51 | 2.945.000 | 20,72 | 20,28 | 20,58 | 00:00:00 | | 2009-12-17 | 20,35 | 2.057.700 | 20,52 | 20,31 | 20,39 | 00:00:00 | | 2009-12-18 | 20,23 | 4.338.600 | 20,57 | 20,19 | 20,40 | 00:00:00 | | 2009-12-21 | 20,42 | 2.258.300 | 20,53 | 20,25 | 20,25 | 00:00:00 | | 2009-12-22 | 20,44 | 2.004.300 | 20,53 | 20,29 | 20,50 | 00:00:00 | | 2009-12-23 | 20,51 | 1.584.300 | 20,54 | 20,41 | 20,41 | 00:00:00 | | 2009-12-24 | 20,58 | 904.800 | 20,67 | 20,47 | 20,47 | 00:00:00 | | 2009-12-28 | 20,54 | 1.385.000 | 20,66 | 20,44 | 20,58 | 00:00:00 | | 2009-12-29 | 20,56 | 1.659.100 | 20,69 | 20,51 | 20,56 | 00:00:00 | | 2009-12-30 | 20,65 | 1.941.800 | 20,78 | 20,47 | 20,47 | 00:00:00 | | 2009-12-31 | 20,51 | 1.293.300 | 20,75 | 20,51 | 20,63 | 00:00:00 | | 2010-01-04 | 20,81 | 3.100.900 | 20,81 | 20,61 | 20,66 | 00:00:00 | | 2010-01-05 | 20,66 | 4.640.600 | 20,89 | 20,30 | 20,85 | 00:00:00 | | 2010-01-06 | 20,70 | 3.617.700 | 20,81 | 20,60 | 20,60 | 00:00:00 | | 2010-01-07 | 20,81 | 2.971.700 | 20,81 | 20,53 | 20,64 | 00:00:00 | | 2010-01-08 | 20,99 | 2.827.000 | 21,00 | 20,75 | 20,87 | 00:00:00 | | 2010-01-11 | 21,06 | 3.912.400 | 21,23 | 20,98 | 21,08 | 00:00:00 | | 2010-01-12 | 21,13 | 5.282.700 | 21,39 | 20,85 | 20,96 | 00:00:00 | | 2010-01-13 | 21,70 | 5.286.600 | 21,76 | 21,42 | 21,49 | 00:00:00 | | 2010-01-14 | 22,18 | 4.696.700 | 22,28 | 21,79 | 22,00 | 00:00:00 | | 2010-01-15 | 22,12 | 4.823.000 | 22,37 | 21,85 | 22,37 | 00:00:00 | | 2010-01-19 | 23,03 | 5.972.000 | 23,06 | 22,16 | 22,19 | 00:00:00 | | 2010-01-20 | 22,74 | 6.681.000 | 22,94 | 22,68 | 22,85 | 00:00:00 | | 2010-01-21 | 22,61 | 7.143.200 | 23,06 | 22,40 | 22,77 | 00:00:00 | | 2010-01-22 | 21,99 | 7.053.600 | 22,50 | 21,94 | 22,48 | 00:00:00 | | 2010-01-25 | 22,29 | 4.378.100 | 22,45 | 22,10 | 22,10 | 00:00:00 | | 2010-01-26 | 22,26 | 4.135.700 | 22,52 | 22,10 | 22,10 | 00:00:00 | | 2010-01-27 | 22,04 | 4.638.500 | 22,37 | 21,69 | 22,26 | 00:00:00 | | 2010-01-28 | 21,81 | 3.902.900 | 22,50 | 21,62 | 22,17 | 00:00:00 | | 2010-01-29 | 21,25 | 5.288.500 | 22,05 | 21,22 | 21,90 | 00:00:00 | | 2010-02-01 | 21,73 | 3.889.600 | 21,73 | 21,35 | 21,49 | 00:00:00 | | 2010-02-02 | 21,98 | 4.371.300 | 22,02 | 21,48 | 21,77 | 00:00:00 | | 2010-02-03 | 21,70 | 3.540.400 | 22,05 | 21,64 | 21,96 | 00:00:00 | | 2010-02-04 | 20,93 | 4.884.200 | 21,70 | 20,91 | 21,48 | 00:00:00 | | 2010-02-05 | 20,99 | 4.461.800 | 21,15 | 20,37 | 20,97 | 00:00:00 | | 2010-02-08 | 20,76 | 3.507.500 | 21,16 | 20,75 | 21,03 | 00:00:00 | | 2010-02-09 | 21,02 | 5.401.400 | 21,41 | 20,98 | 21,14 | 00:00:00 | | 2010-02-10 | 20,64 | 4.497.400 | 20,94 | 20,47 | 20,94 | 00:00:00 | | 2010-02-11 | 20,72 | 3.918.700 | 20,76 | 20,44 | 20,56 | 00:00:00 | | 2010-02-12 | 20,73 | 4.316.200 | 20,82 | 20,37 | 20,51 | 00:00:00 | | 2010-02-16 | 21,30 | 3.707.300 | 21,38 | 20,94 | 20,94 | 00:00:00 | | 2010-02-17 | 21,38 | 2.753.500 | 21,47 | 21,30 | 21,36 | 00:00:00 | | 2010-02-18 | 21,49 | 2.998.300 | 21,50 | 21,16 | 21,35 | 00:00:00 | | 2010-02-19 | 21,70 | 3.063.500 | 21,82 | 21,35 | 21,35 | 00:00:00 | | 2010-02-22 | 21,60 | 2.352.800 | 21,82 | 21,59 | 21,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
