|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-02 | 26,33 | 1.939.300 | 26,48 | 26,21 | 26,25 | 00:00:00 | | 2011-02-03 | 26,19 | 4.515.300 | 26,53 | 26,06 | 26,36 | 00:00:00 | | 2011-02-04 | 26,19 | 4.045.400 | 26,52 | 26,01 | 26,52 | 00:00:00 | | 2011-02-07 | 26,32 | 3.241.800 | 26,56 | 26,20 | 26,29 | 00:00:00 | | 2011-02-08 | 26,34 | 2.210.500 | 26,51 | 26,14 | 26,41 | 00:00:00 | | 2011-02-09 | 25,89 | 2.656.100 | 26,19 | 25,82 | 26,19 | 00:00:00 | | 2011-02-10 | 25,76 | 3.925.900 | 25,92 | 25,51 | 25,79 | 00:00:00 | | 2011-02-11 | 25,85 | 3.103.300 | 25,95 | 25,60 | 25,75 | 00:00:00 | | 2011-02-14 | 25,94 | 2.722.000 | 26,05 | 25,77 | 25,86 | 00:00:00 | | 2011-02-15 | 25,94 | 2.199.800 | 26,03 | 25,66 | 25,88 | 00:00:00 | | 2011-02-16 | 26,20 | 2.220.800 | 26,33 | 25,99 | 25,99 | 00:00:00 | | 2011-02-17 | 26,46 | 3.764.800 | 26,57 | 26,16 | 26,16 | 00:00:00 | | 2011-02-18 | 26,25 | 3.297.300 | 26,54 | 26,23 | 26,48 | 00:00:00 | | 2011-02-22 | 25,92 | 4.470.800 | 26,30 | 25,80 | 26,01 | 00:00:00 | | 2011-02-23 | 26,09 | 3.581.500 | 26,26 | 25,93 | 25,98 | 00:00:00 | | 2011-02-24 | 26,10 | 4.574.700 | 26,20 | 25,82 | 26,04 | 00:00:00 | | 2011-02-25 | 26,36 | 2.270.900 | 26,36 | 26,11 | 26,18 | 00:00:00 | | 2011-02-28 | 26,75 | 3.066.800 | 26,75 | 26,31 | 26,43 | 00:00:00 | | 2011-03-01 | 26,40 | 4.399.700 | 26,87 | 26,27 | 26,83 | 00:00:00 | | 2011-03-02 | 26,40 | 3.704.700 | 26,52 | 26,13 | 26,38 | 00:00:00 | | 2011-03-03 | 26,84 | 2.931.100 | 26,92 | 26,53 | 26,57 | 00:00:00 | | 2011-03-04 | 26,96 | 3.637.700 | 26,99 | 26,72 | 26,85 | 00:00:00 | | 2011-03-07 | 26,98 | 3.729.300 | 27,24 | 26,78 | 26,97 | 00:00:00 | | 2011-03-08 | 27,02 | 2.726.300 | 27,12 | 26,77 | 26,99 | 00:00:00 | | 2011-03-09 | 26,92 | 2.405.900 | 27,24 | 26,85 | 26,91 | 00:00:00 | | 2011-03-10 | 26,04 | 4.342.800 | 26,68 | 26,00 | 26,66 | 00:00:00 | | 2011-03-11 | 26,22 | 2.731.500 | 26,34 | 25,76 | 25,76 | 00:00:00 | | 2011-03-14 | 26,34 | 5.521.100 | 26,38 | 26,05 | 26,18 | 00:00:00 | | 2011-03-15 | 25,85 | 4.141.500 | 26,02 | 25,37 | 25,62 | 00:00:00 | | 2011-03-16 | 25,48 | 4.731.400 | 25,97 | 25,16 | 25,83 | 00:00:00 | | 2011-03-17 | 26,00 | 3.217.400 | 26,08 | 25,74 | 25,91 | 00:00:00 | | 2011-03-18 | 26,01 | 3.237.800 | 26,29 | 25,93 | 26,26 | 00:00:00 | | 2011-03-21 | 26,57 | 2.235.300 | 26,64 | 26,16 | 26,33 | 00:00:00 | | 2011-03-22 | 26,51 | 2.641.900 | 26,58 | 26,39 | 26,53 | 00:00:00 | | 2011-03-23 | 26,58 | 2.248.500 | 26,61 | 26,35 | 26,49 | 00:00:00 | | 2011-03-24 | 26,73 | 1.695.100 | 26,76 | 26,40 | 26,76 | 00:00:00 | | 2011-03-25 | 27,09 | 2.302.600 | 27,13 | 26,76 | 26,81 | 00:00:00 | | 2011-03-28 | 26,86 | 2.135.500 | 27,33 | 26,84 | 27,21 | 00:00:00 | | 2011-03-29 | 26,94 | 2.770.600 | 26,97 | 26,64 | 26,82 | 00:00:00 | | 2011-03-30 | 27,27 | 2.186.700 | 27,34 | 27,00 | 27,14 | 00:00:00 | | 2011-03-31 | 27,18 | 2.924.700 | 27,50 | 27,16 | 27,18 | 00:00:00 | | 2011-04-01 | 27,39 | 2.328.500 | 27,58 | 27,28 | 27,53 | 00:00:00 | | 2011-04-04 | 27,31 | 2.235.700 | 27,49 | 27,25 | 27,42 | 00:00:00 | | 2011-04-05 | 27,32 | 2.856.800 | 27,45 | 27,19 | 27,26 | 00:00:00 | | 2011-04-06 | 27,10 | 3.043.900 | 27,42 | 27,01 | 27,39 | 00:00:00 | | 2011-04-07 | 27,00 | 3.373.200 | 27,18 | 26,85 | 27,08 | 00:00:00 | | 2011-04-08 | 27,16 | 2.468.800 | 27,24 | 26,97 | 27,09 | 00:00:00 | | 2011-04-11 | 27,19 | 4.015.800 | 27,45 | 27,04 | 27,23 | 00:00:00 | | 2011-04-12 | 26,87 | 3.416.200 | 27,11 | 26,71 | 27,10 | 00:00:00 | | 2011-04-13 | 26,96 | 3.976.000 | 27,18 | 26,77 | 27,03 | 00:00:00 | | 2011-04-14 | 27,11 | 2.508.500 | 27,20 | 26,76 | 26,84 | 00:00:00 | | 2011-04-15 | 27,48 | 4.756.700 | 27,52 | 27,05 | 27,17 | 00:00:00 | | 2011-04-18 | 27,01 | 3.221.100 | 27,18 | 26,88 | 27,18 | 00:00:00 | | 2011-04-19 | 27,05 | 3.291.100 | 27,15 | 26,90 | 27,01 | 00:00:00 | | 2011-04-20 | 27,90 | 3.706.700 | 27,93 | 27,27 | 27,35 | 00:00:00 | | 2011-04-21 | 28,00 | 2.776.900 | 28,03 | 27,81 | 27,98 | 00:00:00 | | 2011-04-25 | 28,07 | 1.742.300 | 28,09 | 27,81 | 28,02 | 00:00:00 | | 2011-04-26 | 28,39 | 3.653.500 | 28,55 | 28,12 | 28,20 | 00:00:00 | | 2011-04-27 | 28,79 | 4.441.600 | 28,92 | 28,20 | 28,55 | 00:00:00 | | 2011-04-28 | 28,80 | 3.001.300 | 28,97 | 28,63 | 28,75 | 00:00:00 | | 2011-04-29 | 29,04 | 3.000.000 | 29,15 | 28,78 | 28,86 | 00:00:00 | | 2011-05-02 | 28,71 | 4.699.800 | 29,24 | 28,48 | 29,24 | 00:00:00 | | 2011-05-03 | 28,03 | 4.752.400 | 28,63 | 27,78 | 28,55 | 00:00:00 | | 2011-05-04 | 28,13 | 7.243.700 | 28,30 | 27,55 | 28,00 | 00:00:00 | | 2011-05-05 | 27,63 | 4.329.400 | 28,02 | 27,37 | 27,95 | 00:00:00 | | 2011-05-06 | 28,07 | 3.903.000 | 28,41 | 27,75 | 27,90 | 00:00:00 | | 2011-05-09 | 28,40 | 2.340.600 | 28,44 | 28,02 | 28,17 | 00:00:00 | | 2011-05-10 | 28,68 | 2.163.500 | 28,79 | 28,35 | 28,43 | 00:00:00 | | 2011-05-11 | 27,58 | 3.503.800 | 28,34 | 27,43 | 28,32 | 00:00:00 | | 2011-05-12 | 27,50 | 3.578.200 | 27,67 | 27,17 | 27,56 | 00:00:00 | | 2011-05-13 | 27,28 | 3.232.100 | 27,82 | 27,04 | 27,55 | 00:00:00 | | 2011-05-16 | 27,06 | 2.839.400 | 27,47 | 27,02 | 27,23 | 00:00:00 | | 2011-05-17 | 26,93 | 5.045.800 | 27,12 | 26,65 | 26,94 | 00:00:00 | | 2011-05-18 | 27,34 | 3.921.900 | 27,50 | 27,03 | 27,03 | 00:00:00 | | 2011-05-19 | 27,54 | 2.802.900 | 27,69 | 27,26 | 27,53 | 00:00:00 | | 2011-05-20 | 27,39 | 2.998.400 | 27,63 | 27,07 | 27,54 | 00:00:00 | | 2011-05-23 | 27,09 | 2.362.000 | 27,23 | 26,87 | 27,10 | 00:00:00 | | 2011-05-24 | 27,07 | 3.127.200 | 27,36 | 27,01 | 27,24 | 00:00:00 | | 2011-05-25 | 27,33 | 2.230.100 | 27,42 | 26,79 | 26,79 | 00:00:00 | | 2011-05-26 | 27,33 | 2.118.400 | 27,40 | 26,94 | 27,30 | 00:00:00 | | 2011-05-27 | 27,25 | 2.388.100 | 27,59 | 27,19 | 27,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
