|
 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 | | 2008-07-21 | 26,87 | 2.978.700 | 27,15 | 26,18 | 26,18 | 00:00:00 | | 2008-07-22 | 26,93 | 3.272.000 | 27,09 | 26,53 | 26,73 | 00:00:00 | | 2008-07-23 | 26,48 | 3.374.400 | 27,06 | 26,28 | 26,91 | 00:00:00 | | 2008-07-24 | 26,14 | 4.083.500 | 26,82 | 26,06 | 26,43 | 00:00:00 | | 2008-07-25 | 26,28 | 3.319.400 | 26,66 | 26,15 | 26,18 | 00:00:00 | | 2008-07-28 | 26,29 | 2.980.100 | 26,60 | 26,14 | 26,27 | 00:00:00 | | 2008-07-29 | 26,45 | 3.527.000 | 26,46 | 26,06 | 26,12 | 00:00:00 | | 2008-07-30 | 27,35 | 4.495.000 | 27,35 | 26,46 | 26,54 | 00:00:00 | | 2008-07-31 | 27,17 | 3.074.700 | 27,35 | 26,95 | 27,24 | 00:00:00 | | 2008-08-01 | 27,13 | 2.521.500 | 27,54 | 27,03 | 27,30 | 00:00:00 | | 2008-08-04 | 26,78 | 4.199.000 | 27,74 | 26,74 | 27,57 | 00:00:00 | | 2008-08-05 | 27,41 | 4.317.600 | 27,43 | 26,53 | 26,99 | 00:00:00 | | 2008-08-06 | 26,91 | 4.802.800 | 27,72 | 26,52 | 27,70 | 00:00:00 | | 2008-08-07 | 26,24 | 4.058.700 | 27,36 | 26,05 | 27,20 | 00:00:00 | | 2008-08-08 | 26,60 | 4.829.400 | 26,60 | 25,93 | 26,21 | 00:00:00 | | 2008-08-11 | 26,43 | 7.737.800 | 26,81 | 26,22 | 26,55 | 00:00:00 | | 2008-08-12 | 25,58 | 3.734.500 | 26,53 | 25,57 | 26,53 | 00:00:00 | | 2008-08-13 | 26,10 | 4.304.500 | 26,24 | 25,40 | 25,45 | 00:00:00 | | 2008-08-14 | 25,97 | 2.188.600 | 26,19 | 25,64 | 26,00 | 00:00:00 | | 2008-08-15 | 26,06 | 2.639.300 | 26,18 | 25,68 | 25,87 | 00:00:00 | | 2008-08-18 | 25,96 | 2.192.200 | 26,40 | 25,87 | 26,08 | 00:00:00 | | 2008-08-19 | 26,19 | 2.026.300 | 26,36 | 25,88 | 25,90 | 00:00:00 | | 2008-08-20 | 26,08 | 2.575.900 | 26,49 | 25,79 | 26,30 | 00:00:00 | | 2008-08-21 | 25,98 | 2.221.100 | 26,41 | 25,83 | 26,07 | 00:00:00 | | 2008-08-22 | 25,62 | 2.731.900 | 26,27 | 25,51 | 26,04 | 00:00:00 | | 2008-08-25 | 25,85 | 2.351.300 | 26,02 | 25,56 | 25,56 | 00:00:00 | | 2008-08-26 | 26,34 | 2.521.200 | 26,37 | 25,72 | 25,79 | 00:00:00 | | 2008-08-27 | 26,61 | 2.026.500 | 26,77 | 26,34 | 26,50 | 00:00:00 | | 2008-08-28 | 26,81 | 1.726.900 | 26,93 | 26,31 | 26,80 | 00:00:00 | | 2008-08-29 | 26,46 | 2.296.900 | 26,93 | 26,45 | 26,88 | 00:00:00 | | 2008-09-02 | 25,42 | 3.085.700 | 26,77 | 25,37 | 26,52 | 00:00:00 | | 2008-09-03 | 25,57 | 3.111.700 | 25,62 | 25,01 | 25,07 | 00:00:00 | | 2008-09-04 | 25,66 | 3.586.900 | 25,89 | 25,18 | 25,53 | 00:00:00 | | 2008-09-05 | 25,01 | 4.651.900 | 25,77 | 24,77 | 25,66 | 00:00:00 | | 2008-09-08 | 25,61 | 3.325.100 | 25,64 | 25,11 | 25,31 | 00:00:00 | | 2008-09-09 | 24,34 | 4.551.300 | 26,00 | 24,34 | 25,72 | 00:00:00 | | 2008-09-10 | 24,53 | 2.908.900 | 24,93 | 24,33 | 24,47 | 00:00:00 | | 2008-09-11 | 24,57 | 2.966.100 | 24,76 | 24,01 | 24,47 | 00:00:00 | | 2008-09-12 | 24,95 | 3.023.700 | 25,18 | 24,33 | 24,52 | 00:00:00 | | 2008-09-15 | 24,09 | 4.175.800 | 25,00 | 24,01 | 24,40 | 00:00:00 | | 2008-09-16 | 24,77 | 6.100.200 | 25,02 | 22,00 | 22,00 | 00:00:00 | | 2008-09-17 | 23,51 | 5.176.200 | 25,01 | 23,40 | 24,51 | 00:00:00 | | 2008-09-18 | 24,59 | 6.490.500 | 25,31 | 23,72 | 23,72 | 00:00:00 | | 2008-09-19 | 25,71 | 7.122.200 | 27,91 | 23,25 | 24,55 | 00:00:00 | | 2008-09-22 | 24,83 | 3.591.900 | 25,70 | 24,00 | 25,43 | 00:00:00 | | 2008-09-23 | 24,39 | 3.094.700 | 25,20 | 24,27 | 24,83 | 00:00:00 | | 2008-09-24 | 24,10 | 2.934.800 | 24,56 | 23,78 | 24,48 | 00:00:00 | | 2008-09-25 | 25,71 | 4.672.500 | 25,73 | 24,22 | 24,22 | 00:00:00 | | 2008-09-26 | 25,64 | 3.033.400 | 25,69 | 24,98 | 25,24 | 00:00:00 | | 2008-09-29 | 23,62 | 5.117.800 | 25,33 | 23,07 | 25,20 | 00:00:00 | | 2008-09-30 | 23,80 | 4.856.200 | 24,24 | 23,55 | 24,01 | 00:00:00 | | 2008-10-01 | 23,25 | 4.226.400 | 23,77 | 22,64 | 23,51 | 00:00:00 | | 2008-10-02 | 22,55 | 3.670.800 | 23,06 | 22,18 | 23,01 | 00:00:00 | | 2008-10-03 | 22,49 | 4.849.700 | 23,77 | 22,47 | 22,60 | 00:00:00 | | 2008-10-06 | 20,33 | 7.382.700 | 22,28 | 19,67 | 22,09 | 00:00:00 | | 2008-10-07 | 19,31 | 6.657.900 | 20,97 | 19,25 | 20,53 | 00:00:00 | | 2008-10-08 | 19,21 | 7.527.000 | 19,89 | 18,17 | 18,95 | 00:00:00 | | 2008-10-09 | 17,64 | 6.011.200 | 19,94 | 17,64 | 19,54 | 00:00:00 | | 2008-10-10 | 16,60 | 9.375.500 | 17,63 | 15,24 | 15,65 | 00:00:00 | | 2008-10-13 | 19,63 | 5.702.400 | 19,65 | 16,84 | 17,27 | 00:00:00 | | 2008-10-14 | 19,88 | 5.407.000 | 21,26 | 18,83 | 20,40 | 00:00:00 | | 2008-10-15 | 17,70 | 4.706.800 | 19,88 | 17,50 | 19,88 | 00:00:00 | | 2008-10-16 | 18,14 | 6.416.200 | 18,27 | 16,85 | 17,51 | 00:00:00 | | 2008-10-17 | 18,18 | 5.354.700 | 19,42 | 17,46 | 18,07 | 00:00:00 | | 2008-10-20 | 19,80 | 3.492.900 | 19,82 | 18,13 | 18,54 | 00:00:00 | | 2008-10-21 | 18,65 | 4.471.000 | 19,99 | 18,61 | 19,43 | 00:00:00 | | 2008-10-22 | 17,14 | 4.864.900 | 18,96 | 16,52 | 18,25 | 00:00:00 | | 2008-10-23 | 17,79 | 5.713.400 | 18,50 | 16,50 | 17,50 | 00:00:00 | | 2008-10-24 | 17,16 | 4.562.600 | 17,56 | 16,11 | 17,34 | 00:00:00 | | 2008-10-27 | 16,21 | 3.910.000 | 17,25 | 16,08 | 16,99 | 00:00:00 | | 2008-10-28 | 17,69 | 5.956.100 | 17,78 | 15,63 | 16,59 | 00:00:00 | | 2008-10-29 | 17,58 | 5.270.100 | 18,58 | 17,53 | 17,82 | 00:00:00 | | 2008-10-30 | 19,29 | 4.661.200 | 19,45 | 17,50 | 17,79 | 00:00:00 | | 2008-10-31 | 19,33 | 3.138.700 | 19,78 | 18,48 | 18,99 | 00:00:00 | | 2008-11-03 | 18,59 | 2.576.500 | 19,40 | 18,28 | 19,18 | 00:00:00 | | 2008-11-04 | 19,24 | 4.376.500 | 19,35 | 18,79 | 18,96 | 00:00:00 | | 2008-11-05 | 18,17 | 3.860.000 | 19,49 | 18,07 | 18,94 | 00:00:00 | | 2008-11-06 | 17,24 | 4.305.300 | 18,49 | 17,00 | 18,28 | 00:00:00 | | 2008-11-07 | 17,66 | 3.630.200 | 17,99 | 17,11 | 17,41 | 00:00:00 | | 2008-11-10 | 17,20 | 2.996.900 | 18,33 | 16,86 | 18,01 | 00:00:00 | | 2008-11-11 | 16,69 | 3.897.000 | 17,28 | 16,37 | 16,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
