|
 Sepracor Inc. - [Ticker: SEPR] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 SEPR desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 9,54 | 707.400 | 9,55 | 9,06 | 9,10 | 00:00:00 | | 2002-11-15 | 9,22 | 908.900 | 9,57 | 9,09 | 9,42 | 00:00:00 | | 2002-11-18 | 8,75 | 1.168.200 | 9,30 | 8,73 | 9,22 | 00:00:00 | | 2002-11-19 | 8,85 | 932.100 | 8,87 | 8,50 | 8,70 | 00:00:00 | | 2002-11-20 | 8,99 | 927.000 | 9,21 | 8,69 | 8,82 | 00:00:00 | | 2002-11-21 | 10,15 | 2.854.200 | 10,22 | 8,67 | 9,02 | 00:00:00 | | 2002-11-22 | 10,19 | 1.084.600 | 10,46 | 9,77 | 10,11 | 00:00:00 | | 2002-11-25 | 10,43 | 940.100 | 10,70 | 10,14 | 10,40 | 00:00:00 | | 2002-11-26 | 9,70 | 1.020.700 | 10,36 | 9,34 | 10,30 | 00:00:00 | | 2002-11-27 | 9,95 | 838.600 | 10,06 | 9,73 | 9,74 | 00:00:00 | | 2002-11-29 | 9,56 | 424.300 | 10,20 | 9,56 | 9,94 | 00:00:00 | | 2002-12-02 | 9,30 | 1.456.500 | 9,80 | 8,97 | 9,59 | 00:00:00 | | 2002-12-03 | 8,91 | 1.163.200 | 9,31 | 8,75 | 9,27 | 00:00:00 | | 2002-12-04 | 8,89 | 1.003.900 | 9,29 | 8,75 | 8,92 | 00:00:00 | | 2002-12-05 | 8,85 | 773.400 | 9,20 | 8,75 | 8,84 | 00:00:00 | | 2002-12-06 | 8,70 | 863.900 | 9,10 | 8,60 | 8,78 | 00:00:00 | | 2002-12-09 | 8,28 | 863.600 | 8,86 | 8,25 | 8,70 | 00:00:00 | | 2002-12-10 | 8,34 | 668.600 | 8,53 | 8,21 | 8,23 | 00:00:00 | | 2002-12-11 | 8,21 | 923.600 | 8,98 | 8,05 | 8,50 | 00:00:00 | | 2002-12-12 | 8,00 | 778.200 | 8,36 | 7,85 | 8,25 | 00:00:00 | | 2002-12-13 | 7,57 | 937.900 | 7,97 | 7,50 | 7,90 | 00:00:00 | | 2002-12-16 | 7,48 | 1.746.900 | 7,90 | 7,12 | 7,55 | 00:00:00 | | 2002-12-17 | 7,69 | 742.500 | 7,96 | 7,41 | 7,45 | 00:00:00 | | 2002-12-18 | 7,90 | 1.637.800 | 8,12 | 7,59 | 7,69 | 00:00:00 | | 2002-12-19 | 9,14 | 6.789.800 | 10,66 | 8,90 | 9,01 | 00:00:00 | | 2002-12-20 | 9,48 | 7.840.700 | 9,55 | 8,87 | 9,33 | 00:00:00 | | 2002-12-23 | 9,86 | 1.905.100 | 10,12 | 9,50 | 9,53 | 00:00:00 | | 2002-12-24 | 9,74 | 759.000 | 10,10 | 9,74 | 9,96 | 00:00:00 | | 2002-12-26 | 9,73 | 836.100 | 10,00 | 9,60 | 9,75 | 00:00:00 | | 2002-12-27 | 9,45 | 754.500 | 9,97 | 9,34 | 9,96 | 00:00:00 | | 2002-12-30 | 9,44 | 849.100 | 9,70 | 9,18 | 9,64 | 00:00:00 | | 2002-12-31 | 9,67 | 1.057.200 | 9,95 | 9,33 | 9,43 | 00:00:00 | | 2003-01-02 | 10,70 | 1.423.300 | 10,70 | 9,72 | 9,77 | 00:00:00 | | 2003-01-03 | 10,25 | 974.900 | 10,74 | 10,24 | 10,58 | 00:00:00 | | 2003-01-06 | 12,23 | 2.589.400 | 12,24 | 10,36 | 10,44 | 00:00:00 | | 2003-01-07 | 11,99 | 2.265.200 | 12,53 | 11,82 | 12,46 | 00:00:00 | | 2003-01-08 | 11,75 | 1.376.400 | 12,25 | 11,59 | 11,80 | 00:00:00 | | 2003-01-09 | 12,70 | 2.039.300 | 12,78 | 11,70 | 11,74 | 00:00:00 | | 2003-01-10 | 13,20 | 1.908.800 | 13,36 | 12,47 | 12,56 | 00:00:00 | | 2003-01-13 | 14,14 | 2.502.700 | 14,16 | 13,29 | 13,30 | 00:00:00 | | 2003-01-14 | 13,76 | 3.165.600 | 14,45 | 13,66 | 14,31 | 00:00:00 | | 2003-01-15 | 13,54 | 1.965.700 | 13,88 | 13,36 | 13,74 | 00:00:00 | | 2003-01-16 | 13,56 | 1.554.500 | 13,81 | 13,27 | 13,54 | 00:00:00 | | 2003-01-17 | 12,98 | 1.626.500 | 13,65 | 12,78 | 13,13 | 00:00:00 | | 2003-01-21 | 12,93 | 1.231.600 | 13,10 | 12,77 | 12,97 | 00:00:00 | | 2003-01-22 | 13,02 | 1.519.900 | 13,18 | 12,43 | 12,90 | 00:00:00 | | 2003-01-23 | 12,34 | 2.121.200 | 13,52 | 11,87 | 13,20 | 00:00:00 | | 2003-01-24 | 12,21 | 1.335.200 | 12,55 | 12,07 | 12,35 | 00:00:00 | | 2003-01-27 | 11,59 | 1.275.200 | 12,22 | 11,56 | 12,19 | 00:00:00 | | 2003-01-28 | 12,12 | 2.467.000 | 12,68 | 11,78 | 12,55 | 00:00:00 | | 2003-01-29 | 11,95 | 726.500 | 12,12 | 11,51 | 12,07 | 00:00:00 | | 2003-01-30 | 11,53 | 612.400 | 12,00 | 11,50 | 11,87 | 00:00:00 | | 2003-01-31 | 11,27 | 1.841.400 | 11,70 | 10,84 | 11,50 | 00:00:00 | | 2003-02-03 | 11,55 | 1.237.600 | 11,78 | 11,34 | 11,38 | 00:00:00 | | 2003-02-04 | 11,33 | 1.234.400 | 11,56 | 11,05 | 11,55 | 00:00:00 | | 2003-02-05 | 11,18 | 817.400 | 11,44 | 10,99 | 11,37 | 00:00:00 | | 2003-02-06 | 10,95 | 836.800 | 11,20 | 10,78 | 11,12 | 00:00:00 | | 2003-02-07 | 10,83 | 436.000 | 11,16 | 10,77 | 10,96 | 00:00:00 | | 2003-02-10 | 10,91 | 976.200 | 11,06 | 10,61 | 10,78 | 00:00:00 | | 2003-02-11 | 10,98 | 1.149.200 | 11,95 | 10,80 | 11,05 | 00:00:00 | | 2003-02-12 | 11,07 | 1.002.000 | 11,33 | 10,90 | 10,96 | 00:00:00 | | 2003-02-13 | 10,94 | 772.000 | 11,16 | 10,75 | 11,13 | 00:00:00 | | 2003-02-14 | 11,17 | 1.523.500 | 11,42 | 10,90 | 10,98 | 00:00:00 | | 2003-02-18 | 11,98 | 1.154.700 | 12,25 | 11,25 | 11,37 | 00:00:00 | | 2003-02-19 | 11,79 | 792.600 | 12,05 | 11,68 | 12,02 | 00:00:00 | | 2003-02-20 | 11,57 | 475.500 | 11,93 | 11,47 | 11,71 | 00:00:00 | | 2003-02-21 | 11,97 | 688.700 | 12,02 | 11,51 | 11,56 | 00:00:00 | | 2003-02-24 | 11,41 | 882.500 | 11,97 | 11,33 | 11,97 | 00:00:00 | | 2003-02-25 | 11,70 | 730.000 | 11,84 | 11,02 | 11,32 | 00:00:00 | | 2003-02-26 | 11,60 | 550.800 | 11,79 | 11,43 | 11,64 | 00:00:00 | | 2003-02-27 | 12,11 | 908.400 | 12,28 | 11,69 | 11,69 | 00:00:00 | | 2003-02-28 | 12,36 | 1.094.000 | 12,70 | 12,12 | 12,24 | 00:00:00 | | 2003-03-03 | 12,30 | 810.000 | 12,79 | 12,20 | 12,41 | 00:00:00 | | 2003-03-04 | 11,87 | 483.900 | 12,29 | 11,84 | 12,19 | 00:00:00 | | 2003-03-05 | 11,66 | 900.500 | 11,95 | 11,61 | 11,76 | 00:00:00 | | 2003-03-06 | 11,35 | 1.117.100 | 11,79 | 11,29 | 11,66 | 00:00:00 | | 2003-03-07 | 11,90 | 1.124.400 | 12,08 | 11,18 | 11,27 | 00:00:00 | | 2003-03-10 | 12,13 | 716.400 | 12,21 | 11,80 | 11,90 | 00:00:00 | | 2003-03-11 | 11,79 | 840.800 | 12,41 | 11,78 | 11,97 | 00:00:00 | | 2003-03-12 | 11,95 | 458.400 | 12,20 | 11,71 | 11,77 | 00:00:00 | | 2003-03-13 | 13,40 | 1.744.900 | 13,50 | 11,98 | 11,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
