|
 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 | | 2007-08-07 | 24,18 | 5.071.100 | 24,39 | 23,92 | 24,10 | 00:00:00 | | 2007-08-08 | 24,45 | 2.391.800 | 24,84 | 23,94 | 24,33 | 00:00:00 | | 2007-08-09 | 23,88 | 3.253.800 | 25,00 | 23,84 | 24,49 | 00:00:00 | | 2007-08-10 | 23,88 | 3.347.500 | 24,07 | 22,68 | 23,47 | 00:00:00 | | 2007-08-13 | 24,03 | 2.266.000 | 24,36 | 23,77 | 24,20 | 00:00:00 | | 2007-08-14 | 23,24 | 2.090.700 | 24,06 | 23,15 | 24,01 | 00:00:00 | | 2007-08-15 | 22,70 | 2.764.600 | 23,58 | 22,59 | 23,21 | 00:00:00 | | 2007-08-16 | 22,12 | 5.674.000 | 22,48 | 21,24 | 22,02 | 00:00:00 | | 2007-08-17 | 22,37 | 4.249.100 | 23,06 | 21,99 | 22,52 | 00:00:00 | | 2007-08-20 | 22,18 | 3.313.000 | 22,65 | 22,11 | 22,50 | 00:00:00 | | 2007-08-21 | 21,92 | 3.033.800 | 22,33 | 21,81 | 22,05 | 00:00:00 | | 2007-08-22 | 22,59 | 2.988.300 | 22,62 | 21,88 | 21,93 | 00:00:00 | | 2007-08-23 | 23,03 | 2.533.900 | 23,21 | 22,57 | 22,57 | 00:00:00 | | 2007-08-24 | 23,18 | 2.131.200 | 23,25 | 22,84 | 22,94 | 00:00:00 | | 2007-08-27 | 22,63 | 1.865.500 | 23,15 | 22,61 | 23,15 | 00:00:00 | | 2007-08-28 | 22,32 | 2.441.200 | 22,67 | 22,19 | 22,47 | 00:00:00 | | 2007-08-29 | 23,18 | 2.942.300 | 23,26 | 22,40 | 22,45 | 00:00:00 | | 2007-08-30 | 23,03 | 2.239.100 | 23,32 | 22,82 | 23,18 | 00:00:00 | | 2007-08-31 | 23,25 | 1.963.600 | 23,68 | 23,11 | 23,27 | 00:00:00 | | 2007-09-04 | 23,57 | 2.153.800 | 23,74 | 23,15 | 23,28 | 00:00:00 | | 2007-09-05 | 23,31 | 1.906.400 | 23,49 | 23,03 | 23,35 | 00:00:00 | | 2007-09-06 | 23,71 | 2.406.700 | 23,72 | 23,01 | 23,16 | 00:00:00 | | 2007-09-07 | 23,59 | 2.565.500 | 23,76 | 23,31 | 23,35 | 00:00:00 | | 2007-09-10 | 23,73 | 1.720.200 | 23,87 | 23,33 | 23,51 | 00:00:00 | | 2007-09-11 | 24,15 | 2.816.000 | 24,45 | 23,78 | 23,93 | 00:00:00 | | 2007-09-12 | 24,10 | 2.149.600 | 24,25 | 23,93 | 24,21 | 00:00:00 | | 2007-09-13 | 24,16 | 1.298.400 | 24,28 | 24,04 | 24,20 | 00:00:00 | | 2007-09-14 | 24,05 | 1.732.700 | 24,20 | 23,94 | 24,06 | 00:00:00 | | 2007-09-17 | 24,00 | 2.446.000 | 24,35 | 23,88 | 24,04 | 00:00:00 | | 2007-09-18 | 24,84 | 2.629.000 | 24,94 | 24,10 | 24,22 | 00:00:00 | | 2007-09-19 | 25,24 | 3.315.600 | 25,29 | 24,78 | 24,90 | 00:00:00 | | 2007-09-20 | 25,64 | 2.899.600 | 25,77 | 25,12 | 25,12 | 00:00:00 | | 2007-09-21 | 25,72 | 3.876.100 | 26,39 | 25,47 | 25,80 | 00:00:00 | | 2007-09-24 | 25,54 | 2.651.300 | 25,75 | 25,43 | 25,60 | 00:00:00 | | 2007-09-25 | 25,15 | 2.530.800 | 25,60 | 25,13 | 25,39 | 00:00:00 | | 2007-09-26 | 24,97 | 2.695.100 | 25,39 | 24,51 | 25,30 | 00:00:00 | | 2007-09-27 | 24,93 | 1.495.100 | 25,32 | 24,82 | 25,32 | 00:00:00 | | 2007-09-28 | 24,48 | 1.909.600 | 24,86 | 24,25 | 24,25 | 00:00:00 | | 2007-10-01 | 25,07 | 1.840.600 | 25,18 | 24,55 | 24,80 | 00:00:00 | | 2007-10-02 | 24,79 | 1.561.900 | 25,15 | 24,58 | 25,03 | 00:00:00 | | 2007-10-03 | 24,72 | 1.490.700 | 24,93 | 24,60 | 24,62 | 00:00:00 | | 2007-10-04 | 25,07 | 1.940.400 | 25,19 | 24,56 | 24,72 | 00:00:00 | | 2007-10-05 | 24,90 | 1.604.900 | 25,32 | 24,78 | 25,32 | 00:00:00 | | 2007-10-08 | 24,64 | 1.057.900 | 24,90 | 24,55 | 24,61 | 00:00:00 | | 2007-10-09 | 25,31 | 1.377.500 | 25,34 | 24,70 | 24,70 | 00:00:00 | | 2007-10-10 | 25,44 | 1.495.700 | 25,60 | 25,10 | 25,17 | 00:00:00 | | 2007-10-11 | 25,57 | 2.374.700 | 25,95 | 25,41 | 25,62 | 00:00:00 | | 2007-10-12 | 25,89 | 2.027.200 | 26,10 | 25,59 | 25,59 | 00:00:00 | | 2007-10-15 | 25,76 | 1.999.800 | 26,04 | 25,57 | 26,00 | 00:00:00 | | 2007-10-16 | 25,77 | 2.132.200 | 25,91 | 25,59 | 25,73 | 00:00:00 | | 2007-10-17 | 25,92 | 2.087.500 | 26,15 | 25,79 | 25,90 | 00:00:00 | | 2007-10-18 | 25,84 | 1.343.300 | 25,90 | 25,57 | 25,64 | 00:00:00 | | 2007-10-19 | 24,97 | 2.792.400 | 25,85 | 24,93 | 25,65 | 00:00:00 | | 2007-10-22 | 25,21 | 1.723.500 | 25,27 | 24,58 | 24,79 | 00:00:00 | | 2007-10-23 | 25,21 | 1.145.800 | 25,52 | 24,74 | 25,18 | 00:00:00 | | 2007-10-24 | 25,51 | 1.635.600 | 25,60 | 24,99 | 25,21 | 00:00:00 | | 2007-10-25 | 25,91 | 1.654.600 | 25,96 | 25,44 | 25,51 | 00:00:00 | | 2007-10-26 | 25,94 | 1.575.200 | 26,22 | 25,75 | 26,00 | 00:00:00 | | 2007-10-29 | 25,83 | 1.177.100 | 26,05 | 25,75 | 25,99 | 00:00:00 | | 2007-10-30 | 25,01 | 2.105.300 | 25,76 | 25,01 | 25,75 | 00:00:00 | | 2007-10-31 | 25,98 | 2.589.900 | 26,15 | 25,07 | 25,14 | 00:00:00 | | 2007-11-01 | 24,99 | 3.008.300 | 25,86 | 24,92 | 25,81 | 00:00:00 | | 2007-11-02 | 25,29 | 3.654.600 | 25,45 | 24,77 | 25,44 | 00:00:00 | | 2007-11-05 | 25,88 | 2.323.000 | 26,11 | 24,91 | 24,97 | 00:00:00 | | 2007-11-06 | 25,39 | 1.860.700 | 26,34 | 25,18 | 25,85 | 00:00:00 | | 2007-11-07 | 24,85 | 2.247.400 | 25,51 | 24,84 | 25,03 | 00:00:00 | | 2007-11-08 | 25,26 | 2.686.700 | 25,67 | 24,48 | 25,00 | 00:00:00 | | 2007-11-09 | 24,77 | 1.844.100 | 25,22 | 24,71 | 24,98 | 00:00:00 | | 2007-11-12 | 24,16 | 2.360.700 | 24,95 | 24,14 | 24,68 | 00:00:00 | | 2007-11-13 | 24,66 | 2.702.800 | 24,69 | 24,05 | 24,38 | 00:00:00 | | 2007-11-14 | 24,36 | 2.312.300 | 24,97 | 24,30 | 24,76 | 00:00:00 | | 2007-11-15 | 24,62 | 1.847.900 | 24,77 | 24,28 | 24,31 | 00:00:00 | | 2007-11-16 | 24,97 | 2.171.000 | 25,06 | 24,62 | 24,74 | 00:00:00 | | 2007-11-19 | 24,73 | 2.385.400 | 24,90 | 24,49 | 24,86 | 00:00:00 | | 2007-11-20 | 25,08 | 1.947.900 | 25,20 | 24,67 | 24,72 | 00:00:00 | | 2007-11-21 | 24,50 | 2.098.900 | 25,10 | 24,44 | 24,92 | 00:00:00 | | 2007-11-23 | 24,48 | 993.300 | 24,65 | 24,27 | 24,61 | 00:00:00 | | 2007-11-26 | 24,24 | 2.650.900 | 24,97 | 24,20 | 24,43 | 00:00:00 | | 2007-11-27 | 24,49 | 3.044.800 | 24,55 | 23,98 | 24,30 | 00:00:00 | | 2007-11-28 | 24,80 | 2.768.700 | 24,88 | 24,12 | 24,62 | 00:00:00 | | 2007-11-29 | 24,63 | 3.118.500 | 24,80 | 24,48 | 24,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
