|
 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 | | 2012-09-04 | 28,47 | 2.806.500 | 28,49 | 28,14 | 28,27 | 00:00:00 | | 2012-09-05 | 28,30 | 3.008.800 | 28,63 | 28,29 | 28,57 | 00:00:00 | | 2012-09-06 | 28,62 | 3.296.600 | 28,68 | 28,45 | 28,48 | 00:00:00 | | 2012-09-07 | 28,96 | 2.877.700 | 28,98 | 28,65 | 28,70 | 00:00:00 | | 2012-09-10 | 28,73 | 3.245.500 | 29,21 | 28,71 | 29,21 | 00:00:00 | | 2012-09-11 | 28,66 | 2.795.300 | 28,97 | 28,60 | 28,78 | 00:00:00 | | 2012-09-12 | 28,49 | 3.411.300 | 28,80 | 28,46 | 28,77 | 00:00:00 | | 2012-09-13 | 28,81 | 3.801.600 | 28,86 | 28,35 | 28,50 | 00:00:00 | | 2012-09-14 | 28,80 | 2.917.100 | 29,10 | 28,69 | 28,83 | 00:00:00 | | 2012-09-17 | 28,99 | 7.458.600 | 28,99 | 28,70 | 28,78 | 00:00:00 | | 2012-09-18 | 28,98 | 2.597.800 | 29,05 | 28,88 | 28,91 | 00:00:00 | | 2012-09-19 | 28,99 | 2.603.700 | 29,05 | 28,88 | 28,93 | 00:00:00 | | 2012-09-20 | 28,87 | 2.932.300 | 28,95 | 28,74 | 28,79 | 00:00:00 | | 2012-09-21 | 29,06 | 4.078.300 | 29,12 | 28,92 | 29,00 | 00:00:00 | | 2012-09-24 | 29,28 | 3.255.100 | 29,33 | 28,89 | 28,98 | 00:00:00 | | 2012-09-25 | 29,26 | 4.474.600 | 29,54 | 29,26 | 29,31 | 00:00:00 | | 2012-09-26 | 29,14 | 3.350.900 | 29,41 | 29,02 | 29,26 | 00:00:00 | | 2012-09-27 | 29,26 | 2.169.600 | 29,31 | 29,04 | 29,20 | 00:00:00 | | 2012-09-28 | 29,36 | 2.745.600 | 29,40 | 29,10 | 29,20 | 00:00:00 | | 2012-10-01 | 29,56 | 2.805.400 | 29,80 | 29,40 | 29,45 | 00:00:00 | | 2012-10-02 | 29,65 | 2.315.700 | 29,84 | 29,59 | 29,69 | 00:00:00 | | 2012-10-03 | 29,66 | 2.372.900 | 29,74 | 29,55 | 29,68 | 00:00:00 | | 2012-10-04 | 29,97 | 1.672.100 | 30,11 | 29,75 | 29,82 | 00:00:00 | | 2012-10-05 | 29,98 | 2.084.600 | 30,22 | 29,88 | 30,10 | 00:00:00 | | 2012-10-08 | 29,80 | 1.726.200 | 29,98 | 29,79 | 29,91 | 00:00:00 | | 2012-10-09 | 29,90 | 3.299.900 | 29,96 | 29,69 | 29,81 | 00:00:00 | | 2012-10-10 | 29,52 | 2.781.400 | 29,91 | 29,50 | 29,86 | 00:00:00 | | 2012-10-11 | 29,42 | 2.408.800 | 29,79 | 29,40 | 29,70 | 00:00:00 | | 2012-10-12 | 29,03 | 2.707.500 | 29,48 | 28,99 | 29,39 | 00:00:00 | | 2012-10-15 | 29,18 | 2.280.100 | 29,24 | 28,98 | 29,05 | 00:00:00 | | 2012-10-16 | 29,74 | 2.756.700 | 29,76 | 29,30 | 29,34 | 00:00:00 | | 2012-10-17 | 30,16 | 3.305.200 | 30,17 | 29,74 | 29,81 | 00:00:00 | | 2012-10-18 | 29,74 | 1.918.600 | 30,17 | 29,73 | 30,13 | 00:00:00 | | 2012-10-19 | 29,62 | 2.867.300 | 29,97 | 29,46 | 29,81 | 00:00:00 | | 2012-10-22 | 29,51 | 2.285.900 | 29,71 | 29,39 | 29,54 | 00:00:00 | | 2012-10-23 | 29,01 | 3.275.700 | 29,32 | 28,87 | 29,27 | 00:00:00 | | 2012-10-24 | 28,86 | 3.045.800 | 29,39 | 28,81 | 29,15 | 00:00:00 | | 2012-10-25 | 29,12 | 3.310.500 | 29,24 | 28,96 | 29,05 | 00:00:00 | | 2012-10-26 | 29,02 | 2.509.200 | 29,20 | 28,78 | 29,16 | 00:00:00 | | 2012-10-31 | 28,87 | 3.372.700 | 29,21 | 28,71 | 29,20 | 00:00:00 | | 2012-11-01 | 28,65 | 5.301.200 | 28,87 | 28,38 | 28,80 | 00:00:00 | | 2012-11-02 | 28,07 | 4.781.600 | 28,66 | 28,02 | 28,66 | 00:00:00 | | 2012-11-05 | 28,30 | 4.120.800 | 28,35 | 27,95 | 28,09 | 00:00:00 | | 2012-11-06 | 28,60 | 3.674.400 | 28,71 | 28,31 | 28,36 | 00:00:00 | | 2012-11-07 | 27,79 | 3.960.800 | 28,28 | 27,76 | 28,28 | 00:00:00 | | 2012-11-08 | 27,65 | 3.520.900 | 27,90 | 27,58 | 27,75 | 00:00:00 | | 2012-11-09 | 27,44 | 3.013.100 | 27,70 | 27,44 | 27,58 | 00:00:00 | | 2012-11-12 | 27,23 | 3.559.100 | 27,49 | 27,20 | 27,48 | 00:00:00 | | 2012-11-13 | 27,21 | 3.120.200 | 27,45 | 27,01 | 27,09 | 00:00:00 | | 2012-11-14 | 27,06 | 5.055.600 | 27,30 | 26,99 | 27,21 | 00:00:00 | | 2012-11-15 | 26,74 | 3.343.600 | 27,19 | 26,56 | 27,04 | 00:00:00 | | 2012-11-16 | 27,69 | 7.505.800 | 27,69 | 26,75 | 26,77 | 00:00:00 | | 2012-11-19 | 27,72 | 3.420.800 | 28,07 | 27,63 | 27,90 | 00:00:00 | | 2012-11-20 | 27,73 | 2.287.800 | 27,81 | 27,57 | 27,71 | 00:00:00 | | 2012-11-21 | 27,83 | 2.346.100 | 27,90 | 27,72 | 27,81 | 00:00:00 | | 2012-11-23 | 28,08 | 1.482.200 | 28,13 | 27,81 | 27,82 | 00:00:00 | | 2012-11-26 | 27,78 | 2.311.900 | 28,05 | 27,71 | 27,93 | 00:00:00 | | 2012-11-27 | 27,70 | 2.853.200 | 27,92 | 27,61 | 27,79 | 00:00:00 | | 2012-11-28 | 27,95 | 2.222.100 | 27,98 | 27,50 | 27,58 | 00:00:00 | | 2012-11-29 | 27,71 | 3.434.600 | 28,09 | 27,63 | 28,01 | 00:00:00 | | 2012-11-30 | 27,95 | 4.081.900 | 28,04 | 27,69 | 27,74 | 00:00:00 | | 2012-12-03 | 27,69 | 2.472.600 | 28,08 | 27,68 | 28,03 | 00:00:00 | | 2012-12-04 | 27,40 | 2.574.800 | 27,80 | 27,40 | 27,74 | 00:00:00 | | 2012-12-05 | 27,44 | 3.047.100 | 27,60 | 27,34 | 27,50 | 00:00:00 | | 2012-12-06 | 27,40 | 3.181.600 | 27,62 | 27,32 | 27,46 | 00:00:00 | | 2012-12-07 | 27,32 | 3.318.800 | 27,56 | 27,22 | 27,47 | 00:00:00 | | 2012-12-10 | 27,34 | 3.103.000 | 27,64 | 27,30 | 27,37 | 00:00:00 | | 2012-12-11 | 27,27 | 6.290.000 | 27,34 | 26,79 | 26,79 | 00:00:00 | | 2012-12-12 | 27,07 | 13.288.700 | 27,25 | 26,90 | 26,99 | 00:00:00 | | 2012-12-13 | 27,12 | 5.716.900 | 27,24 | 26,84 | 27,11 | 00:00:00 | | 2012-12-14 | 27,19 | 4.251.600 | 27,43 | 27,02 | 27,12 | 00:00:00 | | 2012-12-17 | 27,60 | 4.328.000 | 27,68 | 27,26 | 27,26 | 00:00:00 | | 2012-12-18 | 27,67 | 5.386.700 | 27,88 | 27,52 | 27,63 | 00:00:00 | | 2012-12-19 | 27,59 | 3.524.400 | 27,84 | 27,57 | 27,84 | 00:00:00 | | 2012-12-20 | 27,81 | 3.713.300 | 27,85 | 27,60 | 27,65 | 00:00:00 | | 2012-12-21 | 27,54 | 7.266.900 | 27,81 | 27,41 | 27,73 | 00:00:00 | | 2012-12-24 | 27,43 | 1.123.300 | 27,59 | 27,34 | 27,50 | 00:00:00 | | 2012-12-26 | 27,05 | 2.534.100 | 27,50 | 26,97 | 27,46 | 00:00:00 | | 2012-12-27 | 26,88 | 3.521.400 | 27,14 | 26,57 | 27,01 | 00:00:00 | | 2012-12-28 | 26,97 | 3.946.600 | 27,22 | 26,55 | 26,71 | 00:00:00 | | 2012-12-31 | 27,38 | 4.294.200 | 27,40 | 26,73 | 26,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
