|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-08 | 23,45 | 1.921.800 | 23,50 | 23,11 | 23,26 | 00:00:00 | | 2010-10-11 | 23,42 | 1.622.100 | 23,63 | 23,35 | 23,48 | 00:00:00 | | 2010-10-12 | 23,39 | 1.671.800 | 23,44 | 23,13 | 23,32 | 00:00:00 | | 2010-10-13 | 23,63 | 3.744.200 | 23,86 | 23,48 | 23,56 | 00:00:00 | | 2010-10-14 | 23,51 | 2.161.100 | 23,70 | 23,30 | 23,65 | 00:00:00 | | 2010-10-15 | 23,60 | 2.628.000 | 23,78 | 23,42 | 23,74 | 00:00:00 | | 2010-10-18 | 23,82 | 4.859.200 | 23,86 | 23,47 | 23,65 | 00:00:00 | | 2010-10-19 | 23,34 | 3.166.800 | 23,70 | 23,19 | 23,46 | 00:00:00 | | 2010-10-20 | 23,46 | 2.833.500 | 23,67 | 23,36 | 23,36 | 00:00:00 | | 2010-10-21 | 23,53 | 2.371.600 | 23,83 | 23,36 | 23,51 | 00:00:00 | | 2010-10-22 | 23,78 | 2.360.000 | 23,79 | 23,57 | 23,61 | 00:00:00 | | 2010-10-25 | 23,74 | 2.739.100 | 24,00 | 23,71 | 23,94 | 00:00:00 | | 2010-10-26 | 23,74 | 2.522.000 | 23,83 | 23,55 | 23,72 | 00:00:00 | | 2010-10-27 | 23,59 | 3.248.300 | 23,76 | 23,39 | 23,58 | 00:00:00 | | 2010-10-28 | 23,64 | 2.351.100 | 23,80 | 23,50 | 23,78 | 00:00:00 | | 2010-10-29 | 23,77 | 2.491.500 | 23,83 | 23,48 | 23,63 | 00:00:00 | | 2010-11-01 | 23,79 | 1.721.000 | 23,99 | 23,64 | 23,96 | 00:00:00 | | 2010-11-02 | 24,16 | 2.295.200 | 24,19 | 23,90 | 24,00 | 00:00:00 | | 2010-11-03 | 23,99 | 3.268.400 | 24,02 | 23,63 | 23,95 | 00:00:00 | | 2010-11-04 | 24,63 | 2.829.200 | 24,66 | 24,22 | 24,26 | 00:00:00 | | 2010-11-05 | 24,70 | 2.516.900 | 24,77 | 24,47 | 24,65 | 00:00:00 | | 2010-11-08 | 24,54 | 2.799.700 | 24,69 | 24,33 | 24,55 | 00:00:00 | | 2010-11-09 | 24,42 | 2.684.900 | 24,75 | 24,30 | 24,40 | 00:00:00 | | 2010-11-10 | 24,49 | 2.268.900 | 24,49 | 24,12 | 24,41 | 00:00:00 | | 2010-11-11 | 24,48 | 2.476.100 | 24,48 | 24,20 | 24,30 | 00:00:00 | | 2010-11-12 | 24,11 | 2.076.500 | 24,36 | 23,98 | 24,27 | 00:00:00 | | 2010-11-15 | 24,25 | 2.016.200 | 24,48 | 24,16 | 24,19 | 00:00:00 | | 2010-11-16 | 23,70 | 3.592.500 | 24,11 | 23,51 | 24,10 | 00:00:00 | | 2010-11-17 | 23,71 | 2.497.800 | 23,92 | 23,56 | 23,71 | 00:00:00 | | 2010-11-18 | 23,99 | 2.791.000 | 24,17 | 23,84 | 23,94 | 00:00:00 | | 2010-11-19 | 24,05 | 2.529.700 | 24,05 | 23,70 | 23,99 | 00:00:00 | | 2010-11-22 | 24,12 | 2.155.400 | 24,12 | 23,68 | 23,99 | 00:00:00 | | 2010-11-23 | 23,71 | 2.264.500 | 23,87 | 23,50 | 23,85 | 00:00:00 | | 2010-11-24 | 24,04 | 1.829.000 | 24,07 | 23,85 | 23,95 | 00:00:00 | | 2010-11-26 | 23,84 | 1.036.800 | 24,06 | 23,74 | 23,82 | 00:00:00 | | 2010-11-29 | 23,85 | 2.659.400 | 23,91 | 23,48 | 23,71 | 00:00:00 | | 2010-11-30 | 23,77 | 2.983.000 | 23,94 | 23,55 | 23,62 | 00:00:00 | | 2010-12-01 | 24,44 | 2.844.000 | 24,62 | 24,13 | 24,17 | 00:00:00 | | 2010-12-02 | 24,76 | 2.725.100 | 24,81 | 24,40 | 24,43 | 00:00:00 | | 2010-12-03 | 24,70 | 5.432.800 | 24,80 | 24,50 | 24,73 | 00:00:00 | | 2010-12-06 | 24,59 | 2.141.600 | 24,83 | 24,58 | 24,73 | 00:00:00 | | 2010-12-07 | 24,52 | 2.472.900 | 24,88 | 24,48 | 24,78 | 00:00:00 | | 2010-12-08 | 24,58 | 2.218.700 | 24,69 | 24,36 | 24,69 | 00:00:00 | | 2010-12-09 | 24,46 | 2.328.600 | 24,76 | 24,38 | 24,69 | 00:00:00 | | 2010-12-10 | 24,53 | 2.004.800 | 24,64 | 24,49 | 24,50 | 00:00:00 | | 2010-12-13 | 24,97 | 2.704.500 | 25,13 | 24,67 | 24,90 | 00:00:00 | | 2010-12-14 | 24,83 | 2.998.200 | 25,11 | 24,76 | 25,06 | 00:00:00 | | 2010-12-15 | 24,48 | 3.177.800 | 24,87 | 24,42 | 24,82 | 00:00:00 | | 2010-12-16 | 24,48 | 3.187.300 | 24,60 | 24,29 | 24,53 | 00:00:00 | | 2010-12-17 | 24,40 | 4.583.700 | 24,50 | 24,34 | 24,42 | 00:00:00 | | 2010-12-20 | 24,77 | 2.880.000 | 24,82 | 24,32 | 24,50 | 00:00:00 | | 2010-12-21 | 24,94 | 1.759.000 | 24,99 | 24,78 | 24,84 | 00:00:00 | | 2010-12-22 | 25,12 | 1.867.300 | 25,17 | 24,93 | 25,00 | 00:00:00 | | 2010-12-23 | 25,07 | 1.449.900 | 25,17 | 24,97 | 25,12 | 00:00:00 | | 2010-12-27 | 25,11 | 1.241.100 | 25,19 | 24,91 | 25,02 | 00:00:00 | | 2010-12-28 | 25,22 | 1.263.300 | 25,24 | 25,07 | 25,18 | 00:00:00 | | 2010-12-29 | 25,26 | 1.471.400 | 25,34 | 25,19 | 25,22 | 00:00:00 | | 2010-12-30 | 24,99 | 2.397.800 | 25,45 | 24,97 | 25,28 | 00:00:00 | | 2010-12-31 | 24,99 | 1.656.100 | 25,12 | 24,84 | 24,91 | 00:00:00 | | 2011-01-03 | 25,04 | 2.340.600 | 25,25 | 25,00 | 25,20 | 00:00:00 | | 2011-01-04 | 25,21 | 3.538.900 | 25,21 | 24,83 | 25,13 | 00:00:00 | | 2011-01-05 | 25,28 | 2.435.100 | 25,29 | 24,92 | 25,16 | 00:00:00 | | 2011-01-06 | 24,86 | 3.544.100 | 25,34 | 24,81 | 25,31 | 00:00:00 | | 2011-01-07 | 24,96 | 2.531.600 | 24,99 | 24,68 | 24,91 | 00:00:00 | | 2011-01-10 | 24,72 | 2.934.500 | 24,77 | 24,44 | 24,77 | 00:00:00 | | 2011-01-11 | 25,12 | 3.355.000 | 25,14 | 24,62 | 24,70 | 00:00:00 | | 2011-01-12 | 25,22 | 2.427.000 | 25,38 | 25,12 | 25,25 | 00:00:00 | | 2011-01-13 | 24,81 | 3.726.000 | 25,37 | 24,73 | 25,25 | 00:00:00 | | 2011-01-14 | 25,01 | 2.410.500 | 25,07 | 24,67 | 24,78 | 00:00:00 | | 2011-01-18 | 25,12 | 1.654.300 | 25,25 | 25,00 | 25,00 | 00:00:00 | | 2011-01-19 | 25,12 | 2.730.800 | 25,61 | 25,01 | 25,51 | 00:00:00 | | 2011-01-20 | 25,31 | 3.654.000 | 25,39 | 24,93 | 25,12 | 00:00:00 | | 2011-01-21 | 25,48 | 3.822.200 | 25,60 | 25,40 | 25,51 | 00:00:00 | | 2011-01-24 | 25,77 | 4.959.600 | 25,84 | 25,45 | 25,46 | 00:00:00 | | 2011-01-25 | 25,59 | 2.423.300 | 25,87 | 25,38 | 25,73 | 00:00:00 | | 2011-01-26 | 25,93 | 3.295.500 | 26,00 | 25,55 | 25,66 | 00:00:00 | | 2011-01-27 | 26,05 | 3.042.100 | 26,30 | 25,82 | 25,92 | 00:00:00 | | 2011-01-28 | 25,70 | 2.587.800 | 26,19 | 25,66 | 26,10 | 00:00:00 | | 2011-01-31 | 26,23 | 2.686.100 | 26,25 | 25,85 | 25,88 | 00:00:00 | | 2011-02-01 | 26,41 | 2.368.100 | 26,47 | 26,25 | 26,31 | 00:00:00 | | 2011-02-02 | 26,33 | 1.939.300 | 26,48 | 26,21 | 26,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
