|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-02-22 | 21,60 | 2.352.800 | 21,82 | 21,59 | 21,76 | 00:00:00 | | 2010-02-23 | 21,30 | 2.495.100 | 21,57 | 21,23 | 21,49 | 00:00:00 | | 2010-02-24 | 21,72 | 4.513.100 | 21,75 | 21,19 | 21,31 | 00:00:00 | | 2010-02-25 | 21,75 | 2.696.200 | 21,79 | 21,30 | 21,47 | 00:00:00 | | 2010-02-26 | 21,80 | 2.483.900 | 21,90 | 21,62 | 21,81 | 00:00:00 | | 2010-03-01 | 21,98 | 3.255.100 | 22,11 | 21,86 | 21,90 | 00:00:00 | | 2010-03-02 | 21,98 | 3.300.400 | 22,12 | 21,88 | 22,02 | 00:00:00 | | 2010-03-03 | 21,88 | 2.741.000 | 22,11 | 21,82 | 21,99 | 00:00:00 | | 2010-03-04 | 21,72 | 3.087.600 | 22,00 | 21,61 | 21,84 | 00:00:00 | | 2010-03-05 | 22,10 | 3.147.100 | 22,13 | 21,78 | 21,83 | 00:00:00 | | 2010-03-08 | 22,07 | 1.976.900 | 22,24 | 22,00 | 22,10 | 00:00:00 | | 2010-03-09 | 22,00 | 2.371.500 | 22,09 | 21,83 | 21,86 | 00:00:00 | | 2010-03-10 | 22,32 | 4.041.900 | 22,38 | 21,94 | 22,02 | 00:00:00 | | 2010-03-11 | 22,32 | 2.080.000 | 22,37 | 22,15 | 22,32 | 00:00:00 | | 2010-03-12 | 22,31 | 1.856.000 | 22,49 | 22,15 | 22,45 | 00:00:00 | | 2010-03-15 | 22,32 | 2.382.400 | 22,44 | 22,01 | 22,39 | 00:00:00 | | 2010-03-16 | 22,44 | 1.824.100 | 22,48 | 22,26 | 22,41 | 00:00:00 | | 2010-03-17 | 22,45 | 2.239.800 | 22,62 | 22,38 | 22,42 | 00:00:00 | | 2010-03-18 | 22,50 | 2.708.100 | 22,55 | 22,25 | 22,49 | 00:00:00 | | 2010-03-19 | 22,22 | 4.447.600 | 22,65 | 22,09 | 22,53 | 00:00:00 | | 2010-03-22 | 22,26 | 2.225.200 | 22,32 | 21,97 | 22,02 | 00:00:00 | | 2010-03-23 | 22,48 | 2.602.900 | 22,51 | 22,18 | 22,33 | 00:00:00 | | 2010-03-24 | 22,29 | 2.630.500 | 22,47 | 22,18 | 22,41 | 00:00:00 | | 2010-03-25 | 22,41 | 3.930.600 | 22,59 | 22,38 | 22,47 | 00:00:00 | | 2010-03-26 | 22,57 | 3.992.900 | 22,75 | 22,39 | 22,39 | 00:00:00 | | 2010-03-29 | 22,82 | 4.303.400 | 22,96 | 22,66 | 22,70 | 00:00:00 | | 2010-03-30 | 22,73 | 2.867.200 | 23,00 | 22,70 | 22,87 | 00:00:00 | | 2010-03-31 | 22,53 | 3.777.400 | 22,71 | 22,43 | 22,71 | 00:00:00 | | 2010-04-01 | 22,84 | 2.013.900 | 22,88 | 22,55 | 22,71 | 00:00:00 | | 2010-04-05 | 23,24 | 2.649.100 | 23,29 | 22,86 | 22,90 | 00:00:00 | | 2010-04-06 | 23,21 | 2.627.000 | 23,39 | 23,08 | 23,16 | 00:00:00 | | 2010-04-07 | 23,06 | 3.059.700 | 23,28 | 22,99 | 23,20 | 00:00:00 | | 2010-04-08 | 23,14 | 2.071.900 | 23,19 | 22,80 | 23,00 | 00:00:00 | | 2010-04-09 | 23,29 | 2.011.400 | 23,32 | 22,90 | 23,12 | 00:00:00 | | 2010-04-12 | 23,33 | 1.892.900 | 23,38 | 23,17 | 23,20 | 00:00:00 | | 2010-04-13 | 23,15 | 1.875.400 | 23,24 | 22,91 | 23,24 | 00:00:00 | | 2010-04-14 | 23,35 | 1.815.000 | 23,35 | 23,06 | 23,11 | 00:00:00 | | 2010-04-15 | 23,29 | 2.204.200 | 23,35 | 23,12 | 23,29 | 00:00:00 | | 2010-04-16 | 22,88 | 3.463.500 | 23,21 | 22,70 | 23,21 | 00:00:00 | | 2010-04-19 | 23,16 | 2.151.800 | 23,16 | 22,71 | 22,71 | 00:00:00 | | 2010-04-20 | 23,31 | 1.906.700 | 23,43 | 23,27 | 23,29 | 00:00:00 | | 2010-04-21 | 23,24 | 2.199.800 | 23,37 | 23,11 | 23,35 | 00:00:00 | | 2010-04-22 | 23,14 | 2.588.700 | 23,17 | 22,90 | 23,04 | 00:00:00 | | 2010-04-23 | 23,47 | 2.997.400 | 23,47 | 22,96 | 23,17 | 00:00:00 | | 2010-04-26 | 23,38 | 2.103.700 | 23,53 | 23,34 | 23,47 | 00:00:00 | | 2010-04-27 | 22,85 | 3.056.500 | 23,41 | 22,79 | 23,32 | 00:00:00 | | 2010-04-28 | 23,15 | 3.097.700 | 23,24 | 22,86 | 22,99 | 00:00:00 | | 2010-04-29 | 23,44 | 2.989.300 | 23,57 | 23,29 | 23,39 | 00:00:00 | | 2010-04-30 | 23,34 | 2.672.200 | 23,67 | 23,31 | 23,44 | 00:00:00 | | 2010-05-03 | 23,74 | 3.654.800 | 23,85 | 23,43 | 23,47 | 00:00:00 | | 2010-05-04 | 23,24 | 3.728.500 | 23,50 | 23,05 | 23,48 | 00:00:00 | | 2010-05-05 | 22,62 | 3.634.800 | 23,14 | 22,50 | 23,06 | 00:00:00 | | 2010-05-06 | 21,59 | 9.549.200 | 22,81 | 19,45 | 22,51 | 00:00:00 | | 2010-05-07 | 21,29 | 8.709.900 | 21,84 | 20,86 | 21,51 | 00:00:00 | | 2010-05-10 | 22,52 | 5.031.500 | 22,55 | 22,09 | 22,11 | 00:00:00 | | 2010-05-11 | 22,67 | 3.861.800 | 22,95 | 22,34 | 22,34 | 00:00:00 | | 2010-05-12 | 22,67 | 3.115.400 | 22,73 | 22,24 | 22,38 | 00:00:00 | | 2010-05-13 | 22,38 | 2.900.000 | 22,82 | 22,38 | 22,59 | 00:00:00 | | 2010-05-14 | 22,01 | 3.760.900 | 22,40 | 21,75 | 22,31 | 00:00:00 | | 2010-05-17 | 21,74 | 3.795.100 | 22,29 | 21,27 | 22,07 | 00:00:00 | | 2010-05-18 | 21,53 | 3.330.700 | 22,10 | 21,44 | 21,96 | 00:00:00 | | 2010-05-19 | 21,11 | 3.651.300 | 21,52 | 20,79 | 21,42 | 00:00:00 | | 2010-05-20 | 19,37 | 13.128.300 | 20,02 | 19,10 | 19,74 | 00:00:00 | | 2010-05-21 | 19,68 | 6.330.000 | 19,73 | 18,57 | 18,66 | 00:00:00 | | 2010-05-24 | 19,34 | 4.488.300 | 19,69 | 19,34 | 19,62 | 00:00:00 | | 2010-05-25 | 19,30 | 5.810.800 | 19,31 | 18,63 | 18,90 | 00:00:00 | | 2010-05-26 | 19,47 | 5.729.900 | 19,80 | 19,41 | 19,47 | 00:00:00 | | 2010-05-27 | 20,23 | 3.554.700 | 20,25 | 19,79 | 19,82 | 00:00:00 | | 2010-05-28 | 20,01 | 4.409.600 | 20,32 | 19,88 | 20,23 | 00:00:00 | | 2010-06-01 | 19,20 | 4.409.300 | 19,96 | 19,20 | 19,82 | 00:00:00 | | 2010-06-02 | 19,85 | 3.549.600 | 19,85 | 19,15 | 19,36 | 00:00:00 | | 2010-06-03 | 20,11 | 4.358.800 | 20,16 | 19,74 | 19,81 | 00:00:00 | | 2010-06-04 | 19,43 | 4.452.700 | 19,94 | 19,27 | 19,81 | 00:00:00 | | 2010-06-07 | 19,23 | 4.258.800 | 19,69 | 19,23 | 19,51 | 00:00:00 | | 2010-06-08 | 19,75 | 4.203.700 | 19,79 | 19,09 | 19,31 | 00:00:00 | | 2010-06-09 | 19,74 | 3.686.700 | 20,24 | 19,63 | 19,93 | 00:00:00 | | 2010-06-10 | 20,55 | 4.341.200 | 20,57 | 20,10 | 20,10 | 00:00:00 | | 2010-06-11 | 20,62 | 2.511.400 | 20,63 | 20,20 | 20,20 | 00:00:00 | | 2010-06-14 | 20,68 | 3.590.400 | 21,09 | 20,59 | 20,92 | 00:00:00 | | 2010-06-15 | 21,38 | 2.963.900 | 21,38 | 20,89 | 20,90 | 00:00:00 | | 2010-06-16 | 21,32 | 2.475.000 | 21,45 | 21,14 | 21,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
