|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-29 | 24,63 | 3.118.500 | 24,80 | 24,48 | 24,72 | 00:00:00 | | 2007-11-30 | 24,64 | 2.815.100 | 25,10 | 24,48 | 24,88 | 00:00:00 | | 2007-12-03 | 25,20 | 2.982.700 | 25,30 | 24,52 | 24,52 | 00:00:00 | | 2007-12-04 | 25,20 | 2.575.300 | 25,33 | 24,83 | 25,00 | 00:00:00 | | 2007-12-05 | 25,54 | 3.633.900 | 25,67 | 25,30 | 25,38 | 00:00:00 | | 2007-12-06 | 24,85 | 3.471.900 | 25,54 | 24,81 | 25,43 | 00:00:00 | | 2007-12-07 | 24,67 | 2.544.800 | 24,95 | 24,50 | 24,95 | 00:00:00 | | 2007-12-10 | 24,53 | 1.865.700 | 24,73 | 24,34 | 24,69 | 00:00:00 | | 2007-12-11 | 24,35 | 2.941.900 | 24,91 | 24,26 | 24,52 | 00:00:00 | | 2007-12-12 | 24,99 | 3.265.200 | 25,23 | 24,58 | 24,85 | 00:00:00 | | 2007-12-13 | 24,93 | 2.406.000 | 25,00 | 24,53 | 24,92 | 00:00:00 | | 2007-12-14 | 24,65 | 2.928.000 | 25,04 | 24,63 | 24,89 | 00:00:00 | | 2007-12-17 | 24,62 | 3.253.300 | 24,82 | 24,54 | 24,56 | 00:00:00 | | 2007-12-18 | 24,90 | 2.185.000 | 24,98 | 24,50 | 24,57 | 00:00:00 | | 2007-12-19 | 25,06 | 2.796.300 | 25,29 | 24,77 | 24,85 | 00:00:00 | | 2007-12-20 | 25,25 | 2.444.300 | 25,26 | 24,88 | 25,19 | 00:00:00 | | 2007-12-21 | 25,74 | 4.313.300 | 25,94 | 25,46 | 25,49 | 00:00:00 | | 2007-12-24 | 25,74 | 594.700 | 25,82 | 25,58 | 25,74 | 00:00:00 | | 2007-12-26 | 25,76 | 1.047.000 | 25,85 | 25,58 | 25,80 | 00:00:00 | | 2007-12-27 | 25,69 | 1.991.700 | 25,93 | 25,65 | 25,86 | 00:00:00 | | 2007-12-28 | 25,98 | 2.648.200 | 26,18 | 25,72 | 25,72 | 00:00:00 | | 2007-12-31 | 25,82 | 1.581.200 | 26,10 | 25,77 | 25,86 | 00:00:00 | | 2008-01-02 | 25,57 | 2.079.100 | 26,08 | 25,39 | 25,76 | 00:00:00 | | 2008-01-03 | 25,95 | 3.242.300 | 26,26 | 25,60 | 25,60 | 00:00:00 | | 2008-01-04 | 25,48 | 2.727.100 | 26,08 | 25,32 | 25,78 | 00:00:00 | | 2008-01-07 | 25,47 | 1.950.300 | 25,68 | 25,15 | 25,67 | 00:00:00 | | 2008-01-08 | 25,25 | 3.608.700 | 25,92 | 25,12 | 25,55 | 00:00:00 | | 2008-01-09 | 25,50 | 2.406.200 | 25,60 | 25,05 | 25,26 | 00:00:00 | | 2008-01-10 | 25,97 | 2.537.600 | 26,05 | 25,19 | 25,27 | 00:00:00 | | 2008-01-11 | 25,24 | 4.672.100 | 25,76 | 25,08 | 25,69 | 00:00:00 | | 2008-01-14 | 25,71 | 2.386.700 | 25,87 | 25,37 | 25,39 | 00:00:00 | | 2008-01-15 | 25,45 | 2.987.500 | 25,79 | 25,30 | 25,51 | 00:00:00 | | 2008-01-16 | 25,28 | 3.249.300 | 25,84 | 25,25 | 25,29 | 00:00:00 | | 2008-01-17 | 24,43 | 3.542.400 | 25,50 | 24,37 | 25,30 | 00:00:00 | | 2008-01-18 | 24,13 | 4.409.200 | 25,04 | 23,79 | 24,64 | 00:00:00 | | 2008-01-22 | 22,79 | 6.720.500 | 23,03 | 21,84 | 22,53 | 00:00:00 | | 2008-01-23 | 22,99 | 4.313.100 | 23,15 | 21,41 | 22,23 | 00:00:00 | | 2008-01-24 | 22,51 | 5.176.000 | 23,27 | 22,32 | 23,09 | 00:00:00 | | 2008-01-25 | 22,42 | 4.475.200 | 23,03 | 22,28 | 22,76 | 00:00:00 | | 2008-01-28 | 22,64 | 3.030.600 | 22,70 | 21,91 | 22,41 | 00:00:00 | | 2008-01-29 | 22,54 | 2.113.200 | 23,00 | 22,45 | 22,74 | 00:00:00 | | 2008-01-30 | 22,51 | 6.252.800 | 23,00 | 22,43 | 22,56 | 00:00:00 | | 2008-01-31 | 22,84 | 6.469.700 | 23,00 | 22,21 | 22,23 | 00:00:00 | | 2008-02-01 | 22,95 | 4.679.100 | 22,97 | 22,57 | 22,74 | 00:00:00 | | 2008-02-04 | 23,32 | 1.866.700 | 23,46 | 22,87 | 22,96 | 00:00:00 | | 2008-02-05 | 22,67 | 2.727.600 | 23,25 | 22,62 | 23,25 | 00:00:00 | | 2008-02-06 | 23,25 | 3.182.600 | 23,41 | 22,71 | 23,39 | 00:00:00 | | 2008-02-07 | 23,05 | 3.108.400 | 23,49 | 22,86 | 22,86 | 00:00:00 | | 2008-02-08 | 23,14 | 2.206.000 | 23,26 | 22,91 | 22,92 | 00:00:00 | | 2008-02-11 | 23,35 | 2.340.100 | 23,42 | 23,03 | 23,09 | 00:00:00 | | 2008-02-12 | 23,36 | 2.338.200 | 23,86 | 23,11 | 23,46 | 00:00:00 | | 2008-02-13 | 23,25 | 2.437.900 | 23,90 | 23,15 | 23,49 | 00:00:00 | | 2008-02-14 | 23,38 | 2.140.800 | 23,76 | 23,21 | 23,26 | 00:00:00 | | 2008-02-15 | 23,13 | 2.479.400 | 23,38 | 22,86 | 23,35 | 00:00:00 | | 2008-02-19 | 23,56 | 2.588.800 | 23,65 | 23,13 | 23,20 | 00:00:00 | | 2008-02-20 | 23,89 | 4.081.000 | 24,04 | 22,97 | 23,39 | 00:00:00 | | 2008-02-21 | 24,05 | 4.656.500 | 24,27 | 23,91 | 23,94 | 00:00:00 | | 2008-02-22 | 23,84 | 3.595.200 | 24,18 | 23,48 | 24,14 | 00:00:00 | | 2008-02-25 | 24,20 | 2.218.500 | 24,34 | 23,72 | 23,81 | 00:00:00 | | 2008-02-26 | 24,33 | 2.929.600 | 24,47 | 23,93 | 24,04 | 00:00:00 | | 2008-02-27 | 24,03 | 2.119.700 | 24,40 | 23,77 | 24,20 | 00:00:00 | | 2008-02-28 | 24,10 | 1.576.900 | 24,19 | 23,80 | 23,90 | 00:00:00 | | 2008-02-29 | 23,11 | 3.180.700 | 23,98 | 23,00 | 23,94 | 00:00:00 | | 2008-03-03 | 23,50 | 2.762.800 | 23,59 | 23,02 | 23,04 | 00:00:00 | | 2008-03-04 | 23,19 | 3.920.800 | 23,48 | 22,78 | 23,33 | 00:00:00 | | 2008-03-05 | 23,60 | 2.930.400 | 23,66 | 23,00 | 23,01 | 00:00:00 | | 2008-03-06 | 23,51 | 3.131.000 | 23,78 | 23,38 | 23,44 | 00:00:00 | | 2008-03-07 | 23,32 | 2.545.400 | 23,59 | 23,06 | 23,29 | 00:00:00 | | 2008-03-10 | 23,28 | 2.502.300 | 23,68 | 22,99 | 23,29 | 00:00:00 | | 2008-03-11 | 24,33 | 4.506.400 | 24,34 | 23,52 | 23,75 | 00:00:00 | | 2008-03-12 | 24,01 | 3.014.600 | 24,62 | 23,94 | 24,34 | 00:00:00 | | 2008-03-13 | 24,07 | 2.475.300 | 24,18 | 23,66 | 23,66 | 00:00:00 | | 2008-03-14 | 23,41 | 3.340.500 | 24,23 | 23,09 | 24,14 | 00:00:00 | | 2008-03-17 | 23,33 | 4.384.200 | 23,51 | 22,80 | 23,10 | 00:00:00 | | 2008-03-18 | 23,91 | 3.879.100 | 23,95 | 23,26 | 23,73 | 00:00:00 | | 2008-03-19 | 23,21 | 3.202.300 | 24,24 | 23,15 | 23,91 | 00:00:00 | | 2008-03-20 | 22,92 | 4.428.700 | 23,24 | 22,50 | 23,24 | 00:00:00 | | 2008-03-24 | 22,85 | 3.309.300 | 23,06 | 22,75 | 22,98 | 00:00:00 | | 2008-03-25 | 22,69 | 2.949.500 | 22,94 | 22,55 | 22,90 | 00:00:00 | | 2008-03-26 | 22,97 | 1.910.000 | 23,07 | 22,53 | 22,62 | 00:00:00 | | 2008-03-27 | 22,75 | 3.122.000 | 23,50 | 22,74 | 23,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
