|
 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 | | 2012-05-10 | 30,12 | 2.856.100 | 30,35 | 29,94 | 30,01 | 00:00:00 | | 2012-05-11 | 30,21 | 3.010.600 | 30,41 | 29,96 | 30,01 | 00:00:00 | | 2012-05-14 | 29,57 | 2.503.200 | 30,00 | 29,55 | 29,96 | 00:00:00 | | 2012-05-15 | 29,29 | 2.594.900 | 29,69 | 29,22 | 29,50 | 00:00:00 | | 2012-05-16 | 28,88 | 5.313.500 | 29,44 | 28,82 | 29,34 | 00:00:00 | | 2012-05-17 | 28,32 | 5.193.200 | 28,93 | 28,31 | 28,86 | 00:00:00 | | 2012-05-18 | 28,34 | 4.812.100 | 28,92 | 28,23 | 28,35 | 00:00:00 | | 2012-05-21 | 28,82 | 2.594.200 | 28,84 | 28,29 | 28,36 | 00:00:00 | | 2012-05-22 | 28,99 | 3.658.700 | 29,28 | 28,85 | 29,00 | 00:00:00 | | 2012-05-23 | 28,69 | 3.800.000 | 28,80 | 28,38 | 28,76 | 00:00:00 | | 2012-05-24 | 28,84 | 3.299.700 | 29,12 | 28,60 | 28,81 | 00:00:00 | | 2012-05-25 | 28,89 | 2.279.100 | 29,10 | 28,81 | 28,81 | 00:00:00 | | 2012-05-29 | 29,19 | 2.522.000 | 29,29 | 28,92 | 29,01 | 00:00:00 | | 2012-05-30 | 28,66 | 4.251.500 | 29,22 | 28,66 | 29,05 | 00:00:00 | | 2012-05-31 | 28,71 | 4.735.300 | 28,87 | 28,23 | 28,69 | 00:00:00 | | 2012-06-01 | 27,88 | 3.445.800 | 28,39 | 27,85 | 28,23 | 00:00:00 | | 2012-06-04 | 27,74 | 3.531.600 | 28,06 | 27,60 | 27,97 | 00:00:00 | | 2012-06-05 | 27,88 | 3.093.600 | 27,96 | 27,55 | 27,68 | 00:00:00 | | 2012-06-06 | 28,18 | 6.515.900 | 28,29 | 28,00 | 28,07 | 00:00:00 | | 2012-06-07 | 28,27 | 3.095.300 | 28,54 | 28,18 | 28,46 | 00:00:00 | | 2012-06-08 | 27,81 | 4.301.100 | 28,25 | 27,77 | 28,15 | 00:00:00 | | 2012-06-11 | 27,78 | 5.318.600 | 28,18 | 27,70 | 28,17 | 00:00:00 | | 2012-06-12 | 27,91 | 4.861.700 | 28,05 | 27,77 | 27,89 | 00:00:00 | | 2012-06-13 | 27,52 | 4.343.400 | 27,84 | 27,36 | 27,77 | 00:00:00 | | 2012-06-14 | 27,71 | 3.607.600 | 27,84 | 27,45 | 27,59 | 00:00:00 | | 2012-06-15 | 28,01 | 4.574.400 | 28,02 | 27,70 | 28,01 | 00:00:00 | | 2012-06-18 | 27,71 | 3.100.300 | 27,99 | 27,67 | 27,91 | 00:00:00 | | 2012-06-19 | 28,02 | 4.185.700 | 28,10 | 27,81 | 27,86 | 00:00:00 | | 2012-06-20 | 27,88 | 3.276.500 | 28,05 | 27,65 | 28,00 | 00:00:00 | | 2012-06-21 | 27,47 | 6.434.200 | 28,05 | 27,42 | 27,94 | 00:00:00 | | 2012-06-22 | 27,95 | 11.122.700 | 28,12 | 27,51 | 27,60 | 00:00:00 | | 2012-06-25 | 27,83 | 3.661.200 | 27,87 | 27,59 | 27,83 | 00:00:00 | | 2012-06-26 | 27,80 | 3.391.900 | 28,00 | 27,67 | 27,83 | 00:00:00 | | 2012-06-27 | 28,22 | 2.875.700 | 28,24 | 27,85 | 27,85 | 00:00:00 | | 2012-06-28 | 28,84 | 5.392.900 | 28,85 | 28,16 | 28,22 | 00:00:00 | | 2012-06-29 | 29,06 | 3.966.800 | 29,40 | 28,91 | 29,25 | 00:00:00 | | 2012-07-02 | 29,10 | 4.389.700 | 29,34 | 28,96 | 29,16 | 00:00:00 | | 2012-07-03 | 29,15 | 2.204.200 | 29,34 | 28,99 | 29,19 | 00:00:00 | | 2012-07-05 | 29,17 | 3.683.400 | 29,30 | 28,80 | 29,02 | 00:00:00 | | 2012-07-06 | 29,13 | 2.700.400 | 29,17 | 28,80 | 28,95 | 00:00:00 | | 2012-07-09 | 29,00 | 2.384.100 | 29,10 | 28,85 | 29,07 | 00:00:00 | | 2012-07-10 | 28,95 | 3.692.000 | 29,24 | 28,83 | 29,09 | 00:00:00 | | 2012-07-11 | 29,16 | 1.826.400 | 29,23 | 28,90 | 28,90 | 00:00:00 | | 2012-07-12 | 29,26 | 2.920.300 | 29,34 | 28,88 | 28,94 | 00:00:00 | | 2012-07-13 | 29,67 | 2.161.300 | 29,69 | 29,32 | 29,32 | 00:00:00 | | 2012-07-16 | 29,91 | 2.847.200 | 29,96 | 29,50 | 29,54 | 00:00:00 | | 2012-07-17 | 29,97 | 3.792.600 | 30,00 | 29,63 | 29,93 | 00:00:00 | | 2012-07-18 | 30,31 | 2.854.700 | 30,36 | 29,83 | 29,83 | 00:00:00 | | 2012-07-19 | 30,38 | 2.138.300 | 30,42 | 30,16 | 30,30 | 00:00:00 | | 2012-07-20 | 30,41 | 3.364.300 | 30,42 | 30,00 | 30,14 | 00:00:00 | | 2012-07-23 | 30,08 | 3.252.400 | 30,23 | 29,78 | 30,21 | 00:00:00 | | 2012-07-24 | 29,65 | 2.670.500 | 30,26 | 29,44 | 30,10 | 00:00:00 | | 2012-07-25 | 29,70 | 1.590.800 | 29,83 | 29,57 | 29,79 | 00:00:00 | | 2012-07-26 | 30,22 | 2.039.200 | 30,27 | 29,91 | 30,02 | 00:00:00 | | 2012-07-27 | 30,62 | 2.700.000 | 30,70 | 30,21 | 30,37 | 00:00:00 | | 2012-07-30 | 30,84 | 2.713.800 | 30,98 | 30,61 | 30,66 | 00:00:00 | | 2012-07-31 | 30,69 | 2.406.700 | 31,00 | 30,63 | 30,84 | 00:00:00 | | 2012-08-01 | 30,55 | 7.364.500 | 30,98 | 30,41 | 30,83 | 00:00:00 | | 2012-08-02 | 29,58 | 4.443.400 | 29,92 | 28,58 | 28,91 | 00:00:00 | | 2012-08-03 | 29,71 | 3.948.500 | 29,88 | 29,45 | 29,70 | 00:00:00 | | 2012-08-06 | 29,79 | 2.210.100 | 29,97 | 29,71 | 29,77 | 00:00:00 | | 2012-08-07 | 29,72 | 3.128.900 | 30,02 | 29,68 | 29,96 | 00:00:00 | | 2012-08-08 | 29,00 | 2.878.300 | 29,50 | 28,97 | 29,43 | 00:00:00 | | 2012-08-09 | 28,96 | 2.391.100 | 29,20 | 28,86 | 28,93 | 00:00:00 | | 2012-08-10 | 29,29 | 3.224.100 | 29,34 | 28,85 | 28,89 | 00:00:00 | | 2012-08-13 | 29,21 | 1.978.300 | 29,29 | 29,02 | 29,15 | 00:00:00 | | 2012-08-14 | 29,44 | 2.636.400 | 29,53 | 29,18 | 29,26 | 00:00:00 | | 2012-08-15 | 29,43 | 2.195.700 | 29,60 | 29,33 | 29,48 | 00:00:00 | | 2012-08-16 | 29,34 | 2.328.200 | 29,58 | 29,24 | 29,42 | 00:00:00 | | 2012-08-17 | 29,18 | 1.782.700 | 29,18 | 29,05 | 29,13 | 00:00:00 | | 2012-08-20 | 29,32 | 1.561.500 | 29,32 | 29,16 | 29,16 | 00:00:00 | | 2012-08-21 | 29,18 | 1.726.900 | 29,39 | 29,08 | 29,32 | 00:00:00 | | 2012-08-22 | 29,05 | 2.603.100 | 29,18 | 28,95 | 29,12 | 00:00:00 | | 2012-08-23 | 28,84 | 2.573.800 | 29,05 | 28,77 | 29,05 | 00:00:00 | | 2012-08-24 | 28,86 | 2.143.200 | 28,90 | 28,70 | 28,82 | 00:00:00 | | 2012-08-27 | 28,84 | 1.672.400 | 28,97 | 28,81 | 28,85 | 00:00:00 | | 2012-08-28 | 28,72 | 2.042.500 | 28,92 | 28,65 | 28,81 | 00:00:00 | | 2012-08-29 | 28,61 | 2.255.300 | 28,82 | 28,57 | 28,81 | 00:00:00 | | 2012-08-30 | 28,52 | 1.820.900 | 28,62 | 28,48 | 28,51 | 00:00:00 | | 2012-08-31 | 28,26 | 3.371.400 | 28,41 | 28,02 | 28,34 | 00:00:00 | | 2012-09-04 | 28,47 | 2.806.500 | 28,49 | 28,14 | 28,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
