|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-02 | 16,46 | 3.263.900 | 16,92 | 16,45 | 16,92 | 00:00:00 | | 2009-07-06 | 16,45 | 4.614.300 | 16,49 | 16,10 | 16,20 | 00:00:00 | | 2009-07-07 | 16,09 | 3.428.200 | 16,43 | 16,03 | 16,42 | 00:00:00 | | 2009-07-08 | 16,04 | 4.187.600 | 16,28 | 15,81 | 16,07 | 00:00:00 | | 2009-07-09 | 16,25 | 3.167.900 | 16,46 | 15,95 | 16,14 | 00:00:00 | | 2009-07-10 | 16,14 | 2.835.300 | 16,17 | 15,90 | 16,16 | 00:00:00 | | 2009-07-13 | 16,39 | 3.808.400 | 16,41 | 15,86 | 16,13 | 00:00:00 | | 2009-07-14 | 16,65 | 3.393.400 | 16,65 | 16,31 | 16,53 | 00:00:00 | | 2009-07-15 | 17,10 | 3.953.100 | 17,17 | 16,81 | 16,95 | 00:00:00 | | 2009-07-16 | 17,07 | 3.692.600 | 17,13 | 16,70 | 16,97 | 00:00:00 | | 2009-07-17 | 16,98 | 3.395.700 | 17,09 | 16,79 | 16,93 | 00:00:00 | | 2009-07-20 | 17,45 | 4.277.600 | 17,45 | 16,93 | 17,17 | 00:00:00 | | 2009-07-21 | 17,52 | 3.367.700 | 17,66 | 17,19 | 17,58 | 00:00:00 | | 2009-07-22 | 17,42 | 2.212.200 | 17,53 | 17,24 | 17,32 | 00:00:00 | | 2009-07-23 | 17,87 | 4.652.300 | 18,00 | 17,40 | 17,44 | 00:00:00 | | 2009-07-24 | 18,02 | 1.954.700 | 18,02 | 17,68 | 17,76 | 00:00:00 | | 2009-07-27 | 18,22 | 2.444.100 | 18,31 | 17,88 | 18,09 | 00:00:00 | | 2009-07-28 | 18,12 | 3.718.400 | 18,25 | 17,87 | 18,10 | 00:00:00 | | 2009-07-29 | 17,85 | 2.672.300 | 18,06 | 17,71 | 17,94 | 00:00:00 | | 2009-07-30 | 18,21 | 3.311.900 | 18,50 | 17,99 | 18,01 | 00:00:00 | | 2009-07-31 | 18,36 | 2.824.600 | 18,47 | 18,03 | 18,10 | 00:00:00 | | 2009-08-03 | 18,77 | 3.866.200 | 18,97 | 18,45 | 18,61 | 00:00:00 | | 2009-08-04 | 18,72 | 2.593.500 | 18,88 | 18,49 | 18,72 | 00:00:00 | | 2009-08-05 | 18,53 | 2.785.000 | 18,72 | 18,32 | 18,72 | 00:00:00 | | 2009-08-06 | 18,52 | 3.058.400 | 18,71 | 18,43 | 18,61 | 00:00:00 | | 2009-08-07 | 18,82 | 2.271.500 | 18,92 | 18,46 | 18,69 | 00:00:00 | | 2009-08-10 | 19,32 | 4.211.300 | 19,32 | 18,70 | 18,73 | 00:00:00 | | 2009-08-11 | 19,04 | 3.813.700 | 19,45 | 19,01 | 19,29 | 00:00:00 | | 2009-08-12 | 18,92 | 3.179.600 | 19,06 | 18,84 | 18,88 | 00:00:00 | | 2009-08-13 | 18,79 | 4.635.000 | 19,12 | 18,67 | 19,06 | 00:00:00 | | 2009-08-14 | 18,48 | 3.187.200 | 18,85 | 18,35 | 18,84 | 00:00:00 | | 2009-08-17 | 18,26 | 2.972.800 | 18,31 | 18,00 | 18,22 | 00:00:00 | | 2009-08-18 | 18,37 | 2.009.300 | 18,42 | 18,18 | 18,25 | 00:00:00 | | 2009-08-19 | 18,63 | 3.238.500 | 18,77 | 18,15 | 18,18 | 00:00:00 | | 2009-08-20 | 18,73 | 2.078.400 | 18,78 | 18,54 | 18,60 | 00:00:00 | | 2009-08-21 | 19,10 | 3.058.700 | 19,12 | 18,76 | 18,84 | 00:00:00 | | 2009-08-24 | 19,27 | 2.577.100 | 19,30 | 19,06 | 19,20 | 00:00:00 | | 2009-08-25 | 19,08 | 3.173.400 | 19,40 | 19,02 | 19,28 | 00:00:00 | | 2009-08-26 | 19,26 | 2.518.400 | 19,28 | 18,82 | 18,97 | 00:00:00 | | 2009-08-27 | 19,12 | 2.362.300 | 19,24 | 18,79 | 19,15 | 00:00:00 | | 2009-08-28 | 18,99 | 2.001.300 | 19,29 | 18,84 | 19,29 | 00:00:00 | | 2009-08-31 | 18,82 | 3.465.500 | 18,88 | 18,59 | 18,79 | 00:00:00 | | 2009-09-01 | 18,36 | 3.584.400 | 18,86 | 18,33 | 18,76 | 00:00:00 | | 2009-09-02 | 18,28 | 2.222.400 | 18,42 | 18,20 | 18,32 | 00:00:00 | | 2009-09-03 | 18,23 | 3.110.400 | 18,47 | 18,05 | 18,46 | 00:00:00 | | 2009-09-04 | 18,39 | 2.680.700 | 18,47 | 18,16 | 18,23 | 00:00:00 | | 2009-09-08 | 18,80 | 3.231.100 | 18,86 | 18,47 | 18,66 | 00:00:00 | | 2009-09-09 | 18,82 | 3.637.000 | 19,06 | 18,69 | 18,77 | 00:00:00 | | 2009-09-10 | 19,08 | 2.748.900 | 19,16 | 18,73 | 18,90 | 00:00:00 | | 2009-09-11 | 19,09 | 2.790.200 | 19,28 | 19,03 | 19,16 | 00:00:00 | | 2009-09-14 | 19,18 | 3.156.600 | 19,26 | 18,89 | 19,18 | 00:00:00 | | 2009-09-15 | 19,44 | 3.933.600 | 19,45 | 19,00 | 19,18 | 00:00:00 | | 2009-09-16 | 19,71 | 3.545.300 | 19,72 | 19,35 | 19,41 | 00:00:00 | | 2009-09-17 | 19,39 | 3.927.000 | 19,73 | 19,36 | 19,65 | 00:00:00 | | 2009-09-18 | 19,50 | 4.458.700 | 19,59 | 19,30 | 19,53 | 00:00:00 | | 2009-09-21 | 19,43 | 2.470.200 | 19,50 | 19,16 | 19,17 | 00:00:00 | | 2009-09-22 | 19,67 | 3.079.600 | 19,72 | 19,42 | 19,72 | 00:00:00 | | 2009-09-23 | 19,29 | 3.143.400 | 19,71 | 19,29 | 19,67 | 00:00:00 | | 2009-09-24 | 19,05 | 3.404.600 | 19,42 | 18,96 | 19,32 | 00:00:00 | | 2009-09-25 | 19,07 | 3.166.500 | 19,31 | 18,89 | 18,96 | 00:00:00 | | 2009-09-28 | 19,19 | 2.426.500 | 19,34 | 19,03 | 19,13 | 00:00:00 | | 2009-09-29 | 19,14 | 2.582.400 | 19,28 | 19,04 | 19,21 | 00:00:00 | | 2009-09-30 | 18,94 | 5.222.100 | 19,26 | 18,75 | 19,24 | 00:00:00 | | 2009-10-01 | 18,61 | 4.509.900 | 19,02 | 18,58 | 18,93 | 00:00:00 | | 2009-10-02 | 18,42 | 4.331.600 | 18,57 | 18,26 | 18,36 | 00:00:00 | | 2009-10-05 | 18,90 | 3.303.200 | 18,92 | 18,36 | 18,47 | 00:00:00 | | 2009-10-06 | 19,15 | 4.357.100 | 19,18 | 18,95 | 19,09 | 00:00:00 | | 2009-10-07 | 19,21 | 2.565.800 | 19,28 | 18,95 | 19,15 | 00:00:00 | | 2009-10-08 | 19,50 | 3.600.800 | 19,65 | 19,16 | 19,31 | 00:00:00 | | 2009-10-09 | 19,76 | 5.809.000 | 20,45 | 19,74 | 20,41 | 00:00:00 | | 2009-10-12 | 19,93 | 2.889.500 | 20,14 | 19,82 | 20,00 | 00:00:00 | | 2009-10-13 | 19,76 | 3.020.200 | 20,03 | 19,65 | 20,01 | 00:00:00 | | 2009-10-14 | 20,10 | 3.532.200 | 20,10 | 19,82 | 19,98 | 00:00:00 | | 2009-10-15 | 20,53 | 3.770.600 | 20,53 | 19,91 | 19,97 | 00:00:00 | | 2009-10-16 | 20,33 | 3.741.700 | 20,39 | 20,05 | 20,35 | 00:00:00 | | 2009-10-19 | 20,42 | 2.667.600 | 20,46 | 20,16 | 20,28 | 00:00:00 | | 2009-10-20 | 20,30 | 3.362.700 | 20,55 | 20,08 | 20,55 | 00:00:00 | | 2009-10-21 | 20,20 | 4.674.600 | 20,42 | 20,03 | 20,21 | 00:00:00 | | 2009-10-22 | 20,35 | 3.618.800 | 20,40 | 20,05 | 20,18 | 00:00:00 | | 2009-10-23 | 20,00 | 4.345.100 | 20,48 | 19,85 | 20,36 | 00:00:00 | | 2009-10-26 | 19,69 | 4.312.400 | 20,45 | 19,69 | 20,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
