|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-27 | 22,75 | 3.122.000 | 23,50 | 22,74 | 23,07 | 00:00:00 | | 2008-03-28 | 22,65 | 2.363.100 | 23,17 | 22,54 | 22,90 | 00:00:00 | | 2008-03-31 | 22,75 | 3.389.300 | 24,91 | 22,52 | 22,64 | 00:00:00 | | 2008-04-01 | 22,96 | 3.697.800 | 23,05 | 22,67 | 22,93 | 00:00:00 | | 2008-04-02 | 23,12 | 5.941.700 | 23,32 | 22,76 | 22,94 | 00:00:00 | | 2008-04-03 | 23,27 | 2.940.300 | 23,36 | 22,98 | 23,11 | 00:00:00 | | 2008-04-04 | 23,64 | 2.508.200 | 23,87 | 23,26 | 23,26 | 00:00:00 | | 2008-04-07 | 23,58 | 1.714.000 | 23,95 | 23,54 | 23,69 | 00:00:00 | | 2008-04-08 | 23,74 | 1.316.900 | 23,88 | 23,27 | 23,50 | 00:00:00 | | 2008-04-09 | 23,87 | 1.558.400 | 24,05 | 23,61 | 23,61 | 00:00:00 | | 2008-04-10 | 23,46 | 2.051.900 | 23,89 | 23,37 | 23,83 | 00:00:00 | | 2008-04-11 | 23,30 | 1.981.200 | 23,50 | 23,20 | 23,20 | 00:00:00 | | 2008-04-14 | 23,54 | 1.265.300 | 23,65 | 23,16 | 23,25 | 00:00:00 | | 2008-04-15 | 23,59 | 2.012.700 | 23,85 | 23,43 | 23,68 | 00:00:00 | | 2008-04-16 | 24,51 | 2.963.400 | 24,54 | 23,56 | 23,69 | 00:00:00 | | 2008-04-17 | 24,56 | 2.695.000 | 24,68 | 24,35 | 24,48 | 00:00:00 | | 2008-04-18 | 25,06 | 2.369.600 | 25,06 | 24,40 | 24,83 | 00:00:00 | | 2008-04-21 | 24,72 | 1.954.400 | 25,36 | 24,68 | 24,97 | 00:00:00 | | 2008-04-22 | 25,03 | 2.977.800 | 25,10 | 24,57 | 24,66 | 00:00:00 | | 2008-04-23 | 25,30 | 2.392.200 | 25,39 | 24,87 | 25,08 | 00:00:00 | | 2008-04-24 | 25,19 | 2.659.800 | 25,36 | 24,87 | 25,28 | 00:00:00 | | 2008-04-25 | 24,94 | 1.714.200 | 25,31 | 24,73 | 25,17 | 00:00:00 | | 2008-04-28 | 25,10 | 1.933.500 | 25,38 | 24,82 | 24,94 | 00:00:00 | | 2008-04-29 | 24,63 | 2.028.300 | 25,12 | 24,55 | 25,12 | 00:00:00 | | 2008-04-30 | 24,70 | 3.321.400 | 24,99 | 24,57 | 24,72 | 00:00:00 | | 2008-05-01 | 25,18 | 3.239.400 | 25,21 | 24,56 | 24,71 | 00:00:00 | | 2008-05-02 | 25,39 | 2.201.000 | 25,39 | 25,10 | 25,23 | 00:00:00 | | 2008-05-05 | 25,85 | 2.838.000 | 25,89 | 25,32 | 25,35 | 00:00:00 | | 2008-05-06 | 26,70 | 6.127.000 | 27,00 | 25,97 | 26,74 | 00:00:00 | | 2008-05-07 | 26,03 | 3.610.200 | 27,00 | 25,98 | 26,99 | 00:00:00 | | 2008-05-08 | 26,57 | 3.783.500 | 26,86 | 26,08 | 26,17 | 00:00:00 | | 2008-05-09 | 27,14 | 3.017.100 | 27,29 | 26,39 | 26,61 | 00:00:00 | | 2008-05-12 | 26,97 | 3.445.600 | 27,27 | 26,76 | 27,18 | 00:00:00 | | 2008-05-13 | 27,18 | 2.414.200 | 27,20 | 26,70 | 27,10 | 00:00:00 | | 2008-05-14 | 26,73 | 2.977.800 | 27,34 | 26,69 | 27,19 | 00:00:00 | | 2008-05-15 | 27,05 | 2.705.400 | 27,09 | 26,60 | 26,80 | 00:00:00 | | 2008-05-16 | 27,30 | 3.549.100 | 27,44 | 27,02 | 27,15 | 00:00:00 | | 2008-05-19 | 27,40 | 2.799.300 | 27,58 | 27,17 | 27,26 | 00:00:00 | | 2008-05-20 | 27,36 | 2.862.400 | 27,67 | 27,29 | 27,32 | 00:00:00 | | 2008-05-21 | 27,01 | 5.457.400 | 28,19 | 26,96 | 27,36 | 00:00:00 | | 2008-05-22 | 27,42 | 3.823.700 | 27,51 | 26,85 | 27,11 | 00:00:00 | | 2008-05-23 | 26,88 | 2.568.700 | 27,49 | 26,86 | 27,40 | 00:00:00 | | 2008-05-27 | 26,86 | 2.691.300 | 27,13 | 26,81 | 26,94 | 00:00:00 | | 2008-05-28 | 26,80 | 4.544.500 | 26,97 | 26,70 | 26,95 | 00:00:00 | | 2008-05-29 | 26,82 | 2.777.900 | 27,12 | 26,46 | 26,75 | 00:00:00 | | 2008-05-30 | 27,02 | 4.143.300 | 27,10 | 26,76 | 26,89 | 00:00:00 | | 2008-06-02 | 26,73 | 2.992.500 | 26,90 | 26,61 | 26,87 | 00:00:00 | | 2008-06-03 | 26,40 | 3.527.200 | 26,80 | 26,21 | 26,70 | 00:00:00 | | 2008-06-04 | 26,61 | 3.526.400 | 26,82 | 26,24 | 26,28 | 00:00:00 | | 2008-06-05 | 26,87 | 3.080.000 | 26,87 | 26,44 | 26,65 | 00:00:00 | | 2008-06-06 | 26,40 | 4.638.200 | 27,73 | 26,40 | 26,92 | 00:00:00 | | 2008-06-09 | 27,25 | 2.791.000 | 27,31 | 26,41 | 26,61 | 00:00:00 | | 2008-06-10 | 26,87 | 3.394.700 | 27,30 | 26,52 | 27,11 | 00:00:00 | | 2008-06-11 | 27,51 | 3.505.300 | 27,73 | 26,77 | 26,81 | 00:00:00 | | 2008-06-12 | 27,00 | 4.621.800 | 27,61 | 26,82 | 27,61 | 00:00:00 | | 2008-06-13 | 27,23 | 3.865.700 | 27,26 | 26,62 | 27,09 | 00:00:00 | | 2008-06-16 | 27,38 | 2.480.600 | 27,54 | 27,06 | 27,13 | 00:00:00 | | 2008-06-17 | 27,76 | 3.113.700 | 27,92 | 27,00 | 27,46 | 00:00:00 | | 2008-06-18 | 27,02 | 3.477.100 | 27,70 | 26,90 | 27,64 | 00:00:00 | | 2008-06-19 | 27,33 | 3.704.600 | 27,46 | 26,51 | 27,00 | 00:00:00 | | 2008-06-20 | 27,42 | 3.888.100 | 27,67 | 26,98 | 27,20 | 00:00:00 | | 2008-06-23 | 27,91 | 2.823.600 | 28,00 | 27,39 | 27,45 | 00:00:00 | | 2008-06-24 | 28,30 | 4.648.200 | 28,51 | 27,64 | 27,86 | 00:00:00 | | 2008-06-25 | 28,62 | 5.927.700 | 29,18 | 28,32 | 28,49 | 00:00:00 | | 2008-06-26 | 28,19 | 3.923.400 | 28,61 | 28,00 | 28,36 | 00:00:00 | | 2008-06-27 | 28,48 | 6.186.200 | 28,71 | 28,27 | 28,27 | 00:00:00 | | 2008-06-30 | 28,74 | 3.431.700 | 28,93 | 28,16 | 28,45 | 00:00:00 | | 2008-07-01 | 29,02 | 4.154.900 | 29,13 | 28,61 | 29,00 | 00:00:00 | | 2008-07-02 | 27,95 | 4.964.400 | 28,96 | 27,88 | 28,85 | 00:00:00 | | 2008-07-03 | 28,02 | 3.294.400 | 28,70 | 27,60 | 28,43 | 00:00:00 | | 2008-07-07 | 27,96 | 5.304.700 | 28,21 | 27,70 | 28,00 | 00:00:00 | | 2008-07-08 | 27,64 | 5.571.900 | 28,00 | 27,05 | 27,96 | 00:00:00 | | 2008-07-09 | 26,89 | 4.578.600 | 27,88 | 26,89 | 27,73 | 00:00:00 | | 2008-07-10 | 27,41 | 4.858.200 | 27,51 | 26,63 | 26,94 | 00:00:00 | | 2008-07-11 | 27,30 | 4.090.600 | 27,99 | 27,11 | 27,99 | 00:00:00 | | 2008-07-14 | 27,50 | 3.503.400 | 27,71 | 27,20 | 27,67 | 00:00:00 | | 2008-07-15 | 26,80 | 5.033.200 | 27,62 | 26,64 | 27,40 | 00:00:00 | | 2008-07-16 | 26,28 | 4.861.400 | 26,94 | 25,99 | 26,88 | 00:00:00 | | 2008-07-17 | 26,08 | 6.032.400 | 26,43 | 25,72 | 26,43 | 00:00:00 | | 2008-07-18 | 26,13 | 4.430.900 | 26,44 | 25,89 | 26,15 | 00:00:00 | | 2008-07-21 | 26,87 | 2.978.700 | 27,15 | 26,18 | 26,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
