|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-10 | 12,02 | 4.732.700 | 12,25 | 11,65 | 11,77 | 00:00:00 | | 2009-03-11 | 12,02 | 4.239.500 | 12,29 | 11,84 | 12,29 | 00:00:00 | | 2009-03-12 | 12,30 | 3.833.000 | 12,31 | 11,88 | 11,98 | 00:00:00 | | 2009-03-13 | 12,58 | 4.354.600 | 12,63 | 12,21 | 12,49 | 00:00:00 | | 2009-03-16 | 12,88 | 4.746.100 | 13,32 | 12,68 | 12,68 | 00:00:00 | | 2009-03-17 | 13,41 | 5.255.700 | 13,53 | 12,64 | 12,99 | 00:00:00 | | 2009-03-18 | 13,65 | 5.712.300 | 13,83 | 13,03 | 13,25 | 00:00:00 | | 2009-03-19 | 14,10 | 5.002.400 | 14,20 | 13,66 | 14,00 | 00:00:00 | | 2009-03-20 | 14,03 | 14.377.900 | 14,48 | 13,92 | 14,25 | 00:00:00 | | 2009-03-23 | 14,70 | 5.552.800 | 14,70 | 13,44 | 14,39 | 00:00:00 | | 2009-03-24 | 14,34 | 3.277.500 | 14,66 | 14,25 | 14,47 | 00:00:00 | | 2009-03-25 | 14,55 | 3.726.400 | 14,83 | 14,18 | 14,50 | 00:00:00 | | 2009-03-26 | 14,97 | 5.546.300 | 15,20 | 14,50 | 14,70 | 00:00:00 | | 2009-03-27 | 14,52 | 3.170.700 | 14,82 | 14,32 | 14,76 | 00:00:00 | | 2009-03-30 | 14,03 | 3.552.300 | 14,39 | 13,85 | 14,19 | 00:00:00 | | 2009-03-31 | 14,14 | 4.130.400 | 14,43 | 14,00 | 14,19 | 00:00:00 | | 2009-04-01 | 14,47 | 3.272.900 | 14,55 | 13,75 | 13,89 | 00:00:00 | | 2009-04-02 | 14,70 | 4.537.000 | 14,98 | 14,62 | 14,79 | 00:00:00 | | 2009-04-03 | 14,87 | 2.595.100 | 15,00 | 14,60 | 14,68 | 00:00:00 | | 2009-04-06 | 14,70 | 2.357.500 | 14,88 | 14,46 | 14,68 | 00:00:00 | | 2009-04-07 | 14,40 | 2.147.300 | 14,60 | 14,26 | 14,38 | 00:00:00 | | 2009-04-08 | 14,63 | 3.279.800 | 14,68 | 14,05 | 14,19 | 00:00:00 | | 2009-04-09 | 14,91 | 2.621.100 | 15,19 | 14,68 | 15,02 | 00:00:00 | | 2009-04-13 | 14,91 | 2.684.300 | 15,03 | 14,41 | 14,85 | 00:00:00 | | 2009-04-14 | 14,79 | 3.002.800 | 14,91 | 14,56 | 14,81 | 00:00:00 | | 2009-04-15 | 14,77 | 2.686.800 | 14,94 | 14,53 | 14,74 | 00:00:00 | | 2009-04-16 | 15,04 | 2.531.600 | 15,15 | 14,58 | 14,85 | 00:00:00 | | 2009-04-17 | 15,20 | 3.627.400 | 15,31 | 14,96 | 15,04 | 00:00:00 | | 2009-04-20 | 14,52 | 2.935.500 | 15,08 | 14,50 | 14,95 | 00:00:00 | | 2009-04-21 | 14,80 | 3.725.700 | 14,98 | 14,40 | 14,42 | 00:00:00 | | 2009-04-22 | 14,64 | 3.437.300 | 14,89 | 14,51 | 14,70 | 00:00:00 | | 2009-04-23 | 14,44 | 5.463.300 | 14,76 | 14,11 | 14,76 | 00:00:00 | | 2009-04-24 | 14,50 | 3.903.400 | 14,80 | 14,37 | 14,61 | 00:00:00 | | 2009-04-27 | 14,39 | 3.767.500 | 14,56 | 14,16 | 14,27 | 00:00:00 | | 2009-04-28 | 14,44 | 2.918.800 | 14,66 | 14,16 | 14,27 | 00:00:00 | | 2009-04-29 | 14,76 | 2.488.500 | 14,93 | 14,50 | 14,56 | 00:00:00 | | 2009-04-30 | 14,50 | 3.856.400 | 14,98 | 14,40 | 14,88 | 00:00:00 | | 2009-05-01 | 14,93 | 2.693.600 | 14,96 | 14,38 | 14,50 | 00:00:00 | | 2009-05-04 | 15,46 | 3.494.100 | 15,47 | 14,75 | 15,01 | 00:00:00 | | 2009-05-05 | 15,49 | 3.294.100 | 16,00 | 15,26 | 15,80 | 00:00:00 | | 2009-05-06 | 15,56 | 3.264.600 | 15,73 | 15,33 | 15,73 | 00:00:00 | | 2009-05-07 | 15,57 | 3.456.400 | 16,00 | 15,39 | 15,81 | 00:00:00 | | 2009-05-08 | 16,14 | 4.515.100 | 16,50 | 15,88 | 15,90 | 00:00:00 | | 2009-05-11 | 15,71 | 3.929.100 | 16,05 | 15,60 | 15,90 | 00:00:00 | | 2009-05-12 | 15,75 | 3.048.400 | 15,91 | 15,49 | 15,84 | 00:00:00 | | 2009-05-13 | 15,19 | 4.452.200 | 15,50 | 14,98 | 15,39 | 00:00:00 | | 2009-05-14 | 15,11 | 3.999.100 | 15,26 | 14,94 | 15,11 | 00:00:00 | | 2009-05-15 | 14,83 | 3.036.800 | 15,29 | 14,75 | 15,01 | 00:00:00 | | 2009-05-18 | 15,48 | 3.257.400 | 15,50 | 14,99 | 14,99 | 00:00:00 | | 2009-05-19 | 15,60 | 2.801.800 | 15,84 | 15,34 | 15,36 | 00:00:00 | | 2009-05-20 | 15,30 | 4.256.300 | 15,65 | 15,26 | 15,55 | 00:00:00 | | 2009-05-21 | 14,95 | 3.016.300 | 15,27 | 14,81 | 15,11 | 00:00:00 | | 2009-05-22 | 15,05 | 2.385.900 | 15,30 | 14,95 | 15,00 | 00:00:00 | | 2009-05-26 | 15,44 | 2.797.700 | 15,56 | 14,88 | 14,91 | 00:00:00 | | 2009-05-27 | 15,16 | 2.984.000 | 15,59 | 15,11 | 15,51 | 00:00:00 | | 2009-05-28 | 15,83 | 3.826.900 | 15,94 | 15,21 | 15,32 | 00:00:00 | | 2009-05-29 | 16,05 | 4.305.200 | 16,16 | 15,74 | 15,93 | 00:00:00 | | 2009-06-01 | 16,74 | 5.580.100 | 16,83 | 16,13 | 16,27 | 00:00:00 | | 2009-06-02 | 16,75 | 3.342.000 | 16,83 | 16,52 | 16,68 | 00:00:00 | | 2009-06-03 | 16,31 | 3.405.300 | 16,56 | 15,99 | 16,47 | 00:00:00 | | 2009-06-04 | 16,49 | 3.256.000 | 16,53 | 16,30 | 16,47 | 00:00:00 | | 2009-06-05 | 16,50 | 3.222.200 | 16,69 | 16,17 | 16,59 | 00:00:00 | | 2009-06-08 | 16,64 | 2.598.700 | 16,76 | 16,27 | 16,46 | 00:00:00 | | 2009-06-09 | 16,81 | 4.659.800 | 17,02 | 16,49 | 16,80 | 00:00:00 | | 2009-06-10 | 17,09 | 3.938.200 | 17,12 | 16,82 | 17,01 | 00:00:00 | | 2009-06-11 | 17,54 | 3.881.600 | 17,76 | 17,02 | 17,09 | 00:00:00 | | 2009-06-12 | 17,50 | 3.409.700 | 17,61 | 17,30 | 17,42 | 00:00:00 | | 2009-06-15 | 17,16 | 2.792.200 | 17,39 | 16,98 | 17,30 | 00:00:00 | | 2009-06-16 | 16,79 | 3.288.400 | 17,38 | 16,75 | 17,30 | 00:00:00 | | 2009-06-17 | 16,73 | 4.183.600 | 16,86 | 16,48 | 16,62 | 00:00:00 | | 2009-06-18 | 16,86 | 2.575.100 | 17,01 | 16,60 | 16,72 | 00:00:00 | | 2009-06-19 | 16,70 | 5.001.700 | 17,09 | 16,61 | 17,07 | 00:00:00 | | 2009-06-22 | 16,43 | 3.632.200 | 16,77 | 16,31 | 16,50 | 00:00:00 | | 2009-06-23 | 16,33 | 4.085.800 | 16,65 | 16,20 | 16,50 | 00:00:00 | | 2009-06-24 | 16,46 | 4.012.700 | 16,69 | 16,32 | 16,44 | 00:00:00 | | 2009-06-25 | 16,84 | 3.984.700 | 16,90 | 16,33 | 16,38 | 00:00:00 | | 2009-06-26 | 16,71 | 4.514.600 | 16,97 | 16,66 | 16,80 | 00:00:00 | | 2009-06-29 | 16,92 | 3.072.200 | 17,05 | 16,68 | 16,84 | 00:00:00 | | 2009-06-30 | 16,92 | 4.758.800 | 17,12 | 16,61 | 16,88 | 00:00:00 | | 2009-07-01 | 17,17 | 3.761.800 | 17,29 | 16,93 | 17,03 | 00:00:00 | | 2009-07-02 | 16,46 | 3.263.900 | 16,92 | 16,45 | 16,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
