Bolsa ES - Histórico de Cotizaciones de Spectra Energy Co [SE]

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 2024-04-16
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2010-06-16	21,32	2.475.000	21,45	21,14	21,23	00:00:00
2010-06-17	21,49	2.725.300	21,90	21,20	21,90	00:00:00
2010-06-18	21,69	4.276.900	21,77	21,38	21,53	00:00:00
2010-06-21	21,60	3.021.300	22,12	21,48	21,96	00:00:00
2010-06-22	21,23	3.693.600	21,75	21,11	21,72	00:00:00
2010-06-23	21,02	3.520.800	21,24	20,77	21,18	00:00:00
2010-06-24	20,76	2.900.300	21,11	20,66	20,79	00:00:00
2010-06-25	20,91	4.506.700	21,04	20,62	20,79	00:00:00
2010-06-28	20,83	3.552.400	20,94	20,64	20,90	00:00:00
2010-06-29	20,25	4.870.000	20,68	20,12	20,57	00:00:00
2010-06-30	20,07	3.451.600	20,51	20,00	20,25	00:00:00
2010-07-01	20,24	5.928.300	20,30	19,67	20,10	00:00:00
2010-07-02	20,18	3.049.600	20,59	20,12	20,31	00:00:00
2010-07-06	20,35	7.003.400	20,60	20,11	20,48	00:00:00
2010-07-07	20,92	4.200.500	20,92	20,35	20,35	00:00:00
2010-07-08	21,23	2.290.000	21,31	20,94	21,10	00:00:00
2010-07-09	21,32	1.731.300	21,36	21,11	21,27	00:00:00
2010-07-12	21,46	2.940.600	21,76	21,19	21,24	00:00:00
2010-07-13	21,47	3.192.500	21,76	21,43	21,66	00:00:00
2010-07-14	21,22	4.264.300	21,44	21,10	21,35	00:00:00
2010-07-15	21,21	3.785.900	21,30	20,95	21,24	00:00:00
2010-07-16	20,83	3.413.900	21,15	20,73	21,11	00:00:00
2010-07-19	20,91	2.389.900	21,09	20,73	20,91	00:00:00
2010-07-20	21,22	4.401.700	21,25	20,56	20,69	00:00:00
2010-07-21	20,83	4.132.200	21,34	20,65	21,28	00:00:00
2010-07-22	21,22	3.138.800	21,36	21,06	21,07	00:00:00
2010-07-23	21,23	3.550.300	21,30	21,03	21,24	00:00:00
2010-07-26	21,49	2.686.700	21,53	21,16	21,16	00:00:00
2010-07-27	21,45	2.976.500	21,65	21,35	21,55	00:00:00
2010-07-28	21,12	4.934.100	21,59	21,09	21,55	00:00:00
2010-07-29	20,69	6.961.000	21,36	20,56	21,28	00:00:00
2010-07-30	20,79	6.192.900	20,84	20,40	20,44	00:00:00
2010-08-02	21,29	3.652.300	21,31	21,04	21,17	00:00:00
2010-08-03	21,24	2.876.800	21,40	21,05	21,22	00:00:00
2010-08-04	21,52	4.176.700	21,58	21,20	21,33	00:00:00
2010-08-05	21,79	3.768.900	21,83	21,20	21,42	00:00:00
2010-08-06	21,93	4.457.800	22,00	21,59	21,64	00:00:00
2010-08-09	21,96	2.370.800	22,11	21,93	22,07	00:00:00
2010-08-10	21,81	4.547.500	21,89	21,47	21,77	00:00:00
2010-08-11	20,95	3.129.300	21,34	20,92	21,34	00:00:00
2010-08-12	20,92	2.784.400	21,04	20,65	20,70	00:00:00
2010-08-13	21,27	3.765.500	21,34	20,78	20,90	00:00:00
2010-08-16	21,06	2.901.900	21,22	20,91	21,22	00:00:00
2010-08-17	21,62	3.356.300	21,68	21,16	21,25	00:00:00
2010-08-18	21,39	3.267.500	21,61	21,20	21,61	00:00:00
2010-08-19	21,04	2.922.100	21,37	20,90	21,36	00:00:00
2010-08-20	20,98	2.861.300	21,05	20,77	20,86	00:00:00
2010-08-23	21,05	6.434.800	21,21	20,95	21,07	00:00:00
2010-08-24	20,76	3.571.100	21,03	20,69	20,83	00:00:00
2010-08-25	20,91	4.105.000	20,97	20,60	20,70	00:00:00
2010-08-26	20,63	3.316.600	21,11	20,50	20,98	00:00:00
2010-08-27	20,98	4.037.200	21,00	20,45	20,73	00:00:00
2010-08-30	20,50	2.992.700	20,97	20,49	20,94	00:00:00
2010-08-31	20,34	6.238.300	20,63	20,19	20,48	00:00:00
2010-09-01	21,10	4.795.400	21,12	20,57	20,57	00:00:00
2010-09-02	21,32	2.549.400	21,33	20,97	21,11	00:00:00
2010-09-03	21,54	2.136.800	21,61	21,37	21,41	00:00:00
2010-09-07	21,21	1.839.300	21,47	21,17	21,40	00:00:00
2010-09-08	21,29	2.256.700	21,42	21,19	21,20	00:00:00
2010-09-09	21,19	2.868.600	21,50	21,18	21,46	00:00:00
2010-09-10	21,50	2.927.800	21,57	21,20	21,20	00:00:00
2010-09-13	21,91	3.850.400	22,04	21,66	21,73	00:00:00
2010-09-14	21,88	2.887.500	22,00	21,70	21,93	00:00:00
2010-09-15	21,91	2.845.900	21,95	21,61	21,81	00:00:00
2010-09-16	21,74	2.837.800	21,77	21,55	21,74	00:00:00
2010-09-17	21,59	3.467.300	21,94	21,55	21,81	00:00:00
2010-09-20	22,06	2.484.800	22,10	21,57	21,70	00:00:00
2010-09-21	22,05	2.840.700	22,18	21,82	22,10	00:00:00
2010-09-22	21,87	3.002.700	22,24	21,85	22,08	00:00:00
2010-09-23	21,63	724.400	21,91	21,58	21,76	00:00:00
2010-09-24	22,26	3.117.100	22,41	21,83	21,86	00:00:00
2010-09-27	22,07	2.659.300	22,32	22,04	22,32	00:00:00
2010-09-28	22,51	3.114.900	22,55	22,02	22,18	00:00:00
2010-09-29	22,50	2.899.800	22,63	22,32	22,50	00:00:00
2010-09-30	22,55	3.240.200	22,81	22,33	22,61	00:00:00
2010-10-01	22,80	3.045.400	22,86	22,45	22,76	00:00:00
2010-10-04	22,53	2.624.500	22,79	22,37	22,78	00:00:00
2010-10-05	23,13	3.960.300	23,15	22,68	22,72	00:00:00
2010-10-06	23,07	2.527.600	23,23	22,95	23,14	00:00:00
2010-10-07	23,17	2.201.700	23,30	23,00	23,21	00:00:00
2010-10-08	23,45	1.921.800	23,50	23,11	23,26	00:00:00
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 > >>