|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-01-17 | 31,31 | 3.799.000 | 31,61 | 31,11 | 31,30 | 00:00:00 | | 2012-01-18 | 31,28 | 2.960.300 | 31,40 | 31,23 | 31,35 | 00:00:00 | | 2012-01-19 | 31,41 | 2.680.800 | 31,47 | 31,16 | 31,33 | 00:00:00 | | 2012-01-20 | 31,55 | 2.371.500 | 31,55 | 31,16 | 31,39 | 00:00:00 | | 2012-01-23 | 31,74 | 1.886.800 | 31,89 | 31,46 | 31,53 | 00:00:00 | | 2012-01-24 | 31,49 | 2.474.200 | 31,70 | 31,38 | 31,47 | 00:00:00 | | 2012-01-25 | 31,65 | 2.650.800 | 31,72 | 31,12 | 31,40 | 00:00:00 | | 2012-01-26 | 31,80 | 8.451.900 | 31,98 | 31,63 | 31,85 | 00:00:00 | | 2012-01-27 | 31,63 | 7.465.900 | 31,82 | 31,43 | 31,73 | 00:00:00 | | 2012-01-30 | 31,74 | 3.163.100 | 31,74 | 31,27 | 31,45 | 00:00:00 | | 2012-01-31 | 31,49 | 3.179.100 | 31,89 | 31,27 | 31,87 | 00:00:00 | | 2012-02-01 | 31,51 | 3.526.600 | 31,91 | 31,49 | 31,69 | 00:00:00 | | 2012-02-02 | 30,87 | 5.126.400 | 31,77 | 30,87 | 31,60 | 00:00:00 | | 2012-02-03 | 30,56 | 6.988.400 | 31,01 | 30,25 | 30,97 | 00:00:00 | | 2012-02-06 | 30,75 | 2.957.800 | 30,83 | 30,48 | 30,48 | 00:00:00 | | 2012-02-07 | 31,32 | 3.677.300 | 31,39 | 30,48 | 30,48 | 00:00:00 | | 2012-02-08 | 31,01 | 764.200 | 31,14 | 30,83 | 31,07 | 00:00:00 | | 2012-02-09 | 31,10 | 3.201.500 | 31,24 | 31,03 | 31,10 | 00:00:00 | | 2012-02-10 | 30,78 | 2.474.800 | 30,94 | 30,64 | 30,90 | 00:00:00 | | 2012-02-13 | 30,98 | 1.886.100 | 31,06 | 30,81 | 31,00 | 00:00:00 | | 2012-02-14 | 30,99 | 2.483.200 | 31,10 | 30,77 | 31,04 | 00:00:00 | | 2012-02-15 | 30,63 | 4.257.100 | 31,09 | 30,49 | 30,99 | 00:00:00 | | 2012-02-16 | 30,74 | 2.551.600 | 30,94 | 30,66 | 30,67 | 00:00:00 | | 2012-02-17 | 30,95 | 2.622.700 | 31,06 | 30,82 | 30,88 | 00:00:00 | | 2012-02-21 | 31,16 | 2.835.600 | 31,33 | 30,97 | 31,09 | 00:00:00 | | 2012-02-22 | 31,31 | 2.189.800 | 31,38 | 31,04 | 31,14 | 00:00:00 | | 2012-02-23 | 31,56 | 2.508.600 | 31,76 | 31,26 | 31,32 | 00:00:00 | | 2012-02-24 | 31,73 | 5.828.300 | 31,87 | 31,48 | 31,59 | 00:00:00 | | 2012-02-27 | 31,55 | 1.882.000 | 31,72 | 31,47 | 31,62 | 00:00:00 | | 2012-02-28 | 31,24 | 2.897.000 | 31,67 | 31,17 | 31,59 | 00:00:00 | | 2012-02-29 | 31,38 | 3.093.500 | 31,57 | 31,20 | 31,26 | 00:00:00 | | 2012-03-01 | 31,50 | 2.512.700 | 31,62 | 31,32 | 31,44 | 00:00:00 | | 2012-03-02 | 31,47 | 2.502.400 | 31,64 | 31,30 | 31,44 | 00:00:00 | | 2012-03-05 | 31,22 | 2.261.300 | 31,46 | 31,04 | 31,39 | 00:00:00 | | 2012-03-06 | 31,00 | 3.674.800 | 31,12 | 30,83 | 31,00 | 00:00:00 | | 2012-03-07 | 30,97 | 3.633.500 | 31,28 | 30,93 | 31,00 | 00:00:00 | | 2012-03-08 | 31,68 | 2.397.300 | 31,72 | 31,24 | 31,30 | 00:00:00 | | 2012-03-09 | 31,55 | 2.869.300 | 31,83 | 31,46 | 31,71 | 00:00:00 | | 2012-03-12 | 32,05 | 2.906.700 | 32,15 | 31,72 | 31,77 | 00:00:00 | | 2012-03-13 | 31,97 | 2.933.900 | 32,18 | 31,74 | 32,18 | 00:00:00 | | 2012-03-14 | 31,95 | 2.388.300 | 32,10 | 31,75 | 31,93 | 00:00:00 | | 2012-03-15 | 32,09 | 2.486.400 | 32,10 | 31,76 | 32,00 | 00:00:00 | | 2012-03-16 | 32,06 | 3.511.500 | 32,26 | 32,00 | 32,12 | 00:00:00 | | 2012-03-19 | 32,15 | 1.744.800 | 32,27 | 31,96 | 32,10 | 00:00:00 | | 2012-03-20 | 31,92 | 2.018.600 | 32,00 | 31,78 | 31,96 | 00:00:00 | | 2012-03-21 | 31,89 | 1.769.600 | 31,94 | 31,72 | 31,89 | 00:00:00 | | 2012-03-22 | 31,74 | 2.152.000 | 31,87 | 31,60 | 31,73 | 00:00:00 | | 2012-03-23 | 31,64 | 3.399.400 | 31,86 | 31,61 | 31,75 | 00:00:00 | | 2012-03-26 | 31,75 | 2.563.900 | 32,22 | 31,71 | 31,79 | 00:00:00 | | 2012-03-27 | 31,92 | 2.471.300 | 31,97 | 31,72 | 31,76 | 00:00:00 | | 2012-03-28 | 31,61 | 1.990.100 | 31,90 | 31,47 | 31,86 | 00:00:00 | | 2012-03-29 | 31,54 | 1.786.900 | 31,63 | 31,12 | 31,45 | 00:00:00 | | 2012-03-30 | 31,55 | 2.732.100 | 31,75 | 31,42 | 31,65 | 00:00:00 | | 2012-04-02 | 31,57 | 3.616.800 | 31,79 | 31,39 | 31,55 | 00:00:00 | | 2012-04-03 | 31,39 | 2.668.600 | 31,59 | 31,19 | 31,51 | 00:00:00 | | 2012-04-04 | 31,39 | 2.688.600 | 31,52 | 31,10 | 31,26 | 00:00:00 | | 2012-04-05 | 31,37 | 1.640.000 | 31,56 | 31,25 | 31,26 | 00:00:00 | | 2012-04-09 | 31,17 | 2.012.600 | 31,28 | 30,92 | 31,16 | 00:00:00 | | 2012-04-10 | 30,16 | 4.330.000 | 31,20 | 30,15 | 31,09 | 00:00:00 | | 2012-04-11 | 30,17 | 2.788.600 | 30,43 | 30,16 | 30,37 | 00:00:00 | | 2012-04-12 | 30,45 | 2.795.500 | 30,51 | 30,13 | 30,13 | 00:00:00 | | 2012-04-13 | 30,33 | 2.624.100 | 30,63 | 30,32 | 30,33 | 00:00:00 | | 2012-04-16 | 30,02 | 6.322.800 | 30,50 | 29,85 | 30,44 | 00:00:00 | | 2012-04-17 | 30,45 | 3.097.400 | 30,48 | 30,13 | 30,25 | 00:00:00 | | 2012-04-18 | 30,45 | 2.718.000 | 30,53 | 30,28 | 30,31 | 00:00:00 | | 2012-04-19 | 30,38 | 2.765.600 | 30,51 | 30,19 | 30,37 | 00:00:00 | | 2012-04-20 | 30,26 | 3.606.200 | 30,58 | 30,23 | 30,45 | 00:00:00 | | 2012-04-23 | 29,83 | 3.347.600 | 30,18 | 29,77 | 30,14 | 00:00:00 | | 2012-04-24 | 30,06 | 3.224.900 | 30,09 | 29,87 | 29,90 | 00:00:00 | | 2012-04-25 | 30,04 | 3.518.000 | 30,25 | 29,98 | 30,21 | 00:00:00 | | 2012-04-26 | 30,49 | 3.333.200 | 30,58 | 30,02 | 30,02 | 00:00:00 | | 2012-04-27 | 30,54 | 2.416.900 | 30,63 | 30,36 | 30,56 | 00:00:00 | | 2012-04-30 | 30,74 | 3.809.700 | 30,77 | 30,47 | 30,53 | 00:00:00 | | 2012-05-01 | 31,51 | 4.754.700 | 31,57 | 30,64 | 30,69 | 00:00:00 | | 2012-05-02 | 31,43 | 4.777.500 | 31,45 | 31,05 | 31,38 | 00:00:00 | | 2012-05-03 | 30,65 | 4.823.800 | 31,38 | 30,65 | 31,28 | 00:00:00 | | 2012-05-04 | 30,31 | 4.228.500 | 30,71 | 30,00 | 30,18 | 00:00:00 | | 2012-05-07 | 30,40 | 2.800.000 | 30,54 | 30,02 | 30,14 | 00:00:00 | | 2012-05-08 | 30,36 | 4.445.000 | 30,40 | 29,78 | 30,20 | 00:00:00 | | 2012-05-09 | 29,82 | 1.269.400 | 30,05 | 29,29 | 29,70 | 00:00:00 | | 2012-05-10 | 30,12 | 2.856.100 | 30,35 | 29,94 | 30,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
