|
 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 | | 2007-04-13 | 25,72 | 2.704.100 | 26,85 | 25,49 | 26,59 | 00:00:00 | | 2007-04-16 | 26,13 | 1.875.100 | 26,52 | 25,90 | 26,52 | 00:00:00 | | 2007-04-17 | 26,50 | 1.814.800 | 26,61 | 26,06 | 26,08 | 00:00:00 | | 2007-04-18 | 25,97 | 1.884.900 | 26,75 | 25,91 | 26,50 | 00:00:00 | | 2007-04-19 | 26,14 | 2.284.200 | 26,21 | 25,87 | 26,03 | 00:00:00 | | 2007-04-20 | 27,01 | 3.798.700 | 27,01 | 26,36 | 27,00 | 00:00:00 | | 2007-04-23 | 26,71 | 1.746.600 | 27,34 | 26,54 | 27,34 | 00:00:00 | | 2007-04-24 | 26,62 | 2.307.400 | 27,05 | 26,59 | 26,68 | 00:00:00 | | 2007-04-25 | 27,12 | 1.511.200 | 27,16 | 26,66 | 26,70 | 00:00:00 | | 2007-04-26 | 26,60 | 1.645.100 | 27,00 | 26,39 | 26,90 | 00:00:00 | | 2007-04-27 | 26,42 | 1.283.900 | 26,83 | 26,13 | 26,45 | 00:00:00 | | 2007-04-30 | 26,10 | 1.428.000 | 26,65 | 26,02 | 26,40 | 00:00:00 | | 2007-05-01 | 26,42 | 1.743.600 | 26,42 | 25,86 | 26,07 | 00:00:00 | | 2007-05-02 | 26,63 | 1.417.900 | 26,75 | 26,00 | 26,37 | 00:00:00 | | 2007-05-03 | 26,47 | 1.538.300 | 26,91 | 26,36 | 26,73 | 00:00:00 | | 2007-05-04 | 26,64 | 1.437.300 | 26,99 | 26,32 | 26,50 | 00:00:00 | | 2007-05-07 | 26,53 | 1.232.400 | 26,77 | 26,34 | 26,50 | 00:00:00 | | 2007-05-08 | 26,14 | 3.056.100 | 26,72 | 25,38 | 26,30 | 00:00:00 | | 2007-05-09 | 26,13 | 2.233.300 | 26,25 | 25,52 | 26,05 | 00:00:00 | | 2007-05-10 | 25,91 | 1.960.500 | 26,29 | 25,90 | 26,10 | 00:00:00 | | 2007-05-11 | 26,17 | 1.552.700 | 26,17 | 25,76 | 25,91 | 00:00:00 | | 2007-05-14 | 26,02 | 1.281.900 | 26,49 | 25,94 | 26,13 | 00:00:00 | | 2007-05-15 | 25,88 | 1.841.500 | 26,34 | 25,85 | 26,02 | 00:00:00 | | 2007-05-16 | 26,32 | 1.836.400 | 26,35 | 25,96 | 26,05 | 00:00:00 | | 2007-05-17 | 26,40 | 1.459.100 | 26,50 | 26,21 | 26,25 | 00:00:00 | | 2007-05-18 | 26,80 | 3.229.100 | 27,00 | 26,39 | 26,59 | 00:00:00 | | 2007-05-21 | 26,84 | 2.389.000 | 27,07 | 26,50 | 26,60 | 00:00:00 | | 2007-05-22 | 26,51 | 2.476.000 | 26,96 | 26,35 | 26,79 | 00:00:00 | | 2007-05-23 | 26,25 | 2.512.600 | 26,80 | 26,20 | 26,75 | 00:00:00 | | 2007-05-24 | 26,01 | 2.514.400 | 26,37 | 26,00 | 26,11 | 00:00:00 | | 2007-05-25 | 26,08 | 1.622.100 | 26,44 | 25,95 | 26,08 | 00:00:00 | | 2007-05-29 | 26,40 | 2.172.600 | 26,81 | 26,00 | 26,01 | 00:00:00 | | 2007-05-30 | 26,76 | 2.188.600 | 26,79 | 26,15 | 26,31 | 00:00:00 | | 2007-05-31 | 26,63 | 3.044.100 | 26,83 | 26,52 | 26,62 | 00:00:00 | | 2007-06-01 | 26,70 | 1.673.700 | 26,88 | 26,31 | 26,87 | 00:00:00 | | 2007-06-04 | 26,16 | 2.460.800 | 26,70 | 26,01 | 26,48 | 00:00:00 | | 2007-06-05 | 26,10 | 3.061.300 | 26,34 | 25,81 | 26,05 | 00:00:00 | | 2007-06-06 | 25,37 | 3.780.500 | 25,90 | 25,29 | 25,87 | 00:00:00 | | 2007-06-07 | 25,45 | 6.031.900 | 25,52 | 25,05 | 25,20 | 00:00:00 | | 2007-06-08 | 25,53 | 3.555.300 | 25,54 | 24,89 | 25,06 | 00:00:00 | | 2007-06-11 | 25,86 | 2.821.100 | 26,13 | 25,51 | 25,55 | 00:00:00 | | 2007-06-12 | 25,70 | 5.504.900 | 26,01 | 25,54 | 25,84 | 00:00:00 | | 2007-06-13 | 26,32 | 2.830.000 | 26,35 | 25,68 | 25,69 | 00:00:00 | | 2007-06-14 | 26,28 | 1.731.900 | 26,50 | 26,23 | 26,50 | 00:00:00 | | 2007-06-15 | 26,53 | 3.784.500 | 26,58 | 26,09 | 26,42 | 00:00:00 | | 2007-06-18 | 26,49 | 1.667.900 | 26,74 | 26,12 | 26,12 | 00:00:00 | | 2007-06-19 | 26,63 | 1.406.200 | 26,74 | 26,41 | 26,50 | 00:00:00 | | 2007-06-20 | 25,96 | 2.612.500 | 27,06 | 25,95 | 26,69 | 00:00:00 | | 2007-06-21 | 26,32 | 1.894.700 | 26,34 | 25,57 | 25,85 | 00:00:00 | | 2007-06-22 | 26,41 | 4.697.600 | 26,41 | 25,81 | 26,21 | 00:00:00 | | 2007-06-25 | 26,16 | 3.468.400 | 26,53 | 25,75 | 26,25 | 00:00:00 | | 2007-06-26 | 25,90 | 3.318.500 | 26,43 | 25,87 | 26,20 | 00:00:00 | | 2007-06-27 | 26,03 | 3.360.000 | 26,17 | 25,60 | 25,65 | 00:00:00 | | 2007-06-28 | 25,81 | 2.174.400 | 26,25 | 25,78 | 25,97 | 00:00:00 | | 2007-06-29 | 25,96 | 2.014.700 | 26,03 | 25,65 | 25,82 | 00:00:00 | | 2007-07-02 | 26,33 | 2.052.100 | 26,42 | 26,15 | 26,20 | 00:00:00 | | 2007-07-03 | 26,44 | 1.085.300 | 26,77 | 26,34 | 26,76 | 00:00:00 | | 2007-07-05 | 26,41 | 2.827.000 | 26,60 | 25,68 | 25,69 | 00:00:00 | | 2007-07-06 | 26,53 | 1.503.500 | 26,64 | 26,20 | 26,35 | 00:00:00 | | 2007-07-09 | 26,41 | 1.948.400 | 26,73 | 26,25 | 26,59 | 00:00:00 | | 2007-07-10 | 26,03 | 2.547.200 | 26,41 | 25,90 | 26,36 | 00:00:00 | | 2007-07-11 | 26,31 | 2.014.100 | 26,38 | 25,95 | 25,98 | 00:00:00 | | 2007-07-12 | 26,38 | 1.987.000 | 26,50 | 26,00 | 26,50 | 00:00:00 | | 2007-07-13 | 26,72 | 1.900.200 | 26,92 | 26,26 | 26,40 | 00:00:00 | | 2007-07-16 | 26,23 | 2.155.500 | 26,68 | 26,12 | 26,60 | 00:00:00 | | 2007-07-17 | 26,23 | 1.791.500 | 26,49 | 26,08 | 26,27 | 00:00:00 | | 2007-07-18 | 26,37 | 2.064.800 | 26,42 | 26,07 | 26,08 | 00:00:00 | | 2007-07-19 | 27,37 | 3.966.000 | 27,46 | 26,40 | 26,45 | 00:00:00 | | 2007-07-20 | 27,03 | 3.231.100 | 27,73 | 26,59 | 26,59 | 00:00:00 | | 2007-07-23 | 27,42 | 2.326.200 | 27,47 | 26,61 | 27,10 | 00:00:00 | | 2007-07-24 | 26,64 | 3.857.400 | 27,48 | 26,49 | 27,18 | 00:00:00 | | 2007-07-25 | 26,67 | 2.177.000 | 26,96 | 26,25 | 26,80 | 00:00:00 | | 2007-07-26 | 25,83 | 2.942.500 | 26,82 | 25,32 | 26,00 | 00:00:00 | | 2007-07-27 | 25,14 | 2.783.100 | 26,24 | 25,02 | 25,68 | 00:00:00 | | 2007-07-30 | 25,48 | 2.488.100 | 25,64 | 24,68 | 25,07 | 00:00:00 | | 2007-07-31 | 25,47 | 2.492.000 | 26,00 | 25,38 | 25,63 | 00:00:00 | | 2007-08-01 | 25,61 | 3.021.500 | 25,72 | 24,99 | 25,45 | 00:00:00 | | 2007-08-02 | 25,36 | 2.413.500 | 25,78 | 25,25 | 25,61 | 00:00:00 | | 2007-08-03 | 24,78 | 2.647.000 | 25,49 | 24,78 | 25,36 | 00:00:00 | | 2007-08-06 | 24,44 | 5.686.200 | 24,75 | 22,05 | 24,66 | 00:00:00 | | 2007-08-07 | 24,18 | 5.071.100 | 24,39 | 23,92 | 24,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
