|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 13,40 | 1.744.900 | 13,50 | 11,98 | 11,98 | 00:00:00 | | 2003-03-14 | 12,99 | 1.003.700 | 13,70 | 12,90 | 13,60 | 00:00:00 | | 2003-03-17 | 14,05 | 1.285.500 | 14,06 | 12,74 | 13,09 | 00:00:00 | | 2003-03-18 | 14,59 | 1.091.800 | 14,65 | 13,80 | 14,07 | 00:00:00 | | 2003-03-19 | 14,36 | 833.000 | 14,70 | 14,18 | 14,59 | 00:00:00 | | 2003-03-20 | 14,42 | 642.300 | 14,52 | 14,18 | 14,22 | 00:00:00 | | 2003-03-21 | 14,65 | 1.576.700 | 14,94 | 14,23 | 14,71 | 00:00:00 | | 2003-03-24 | 13,89 | 993.000 | 14,37 | 13,73 | 14,31 | 00:00:00 | | 2003-03-25 | 14,02 | 1.356.200 | 14,63 | 13,89 | 13,95 | 00:00:00 | | 2003-03-26 | 13,48 | 1.156.300 | 14,03 | 13,33 | 13,91 | 00:00:00 | | 2003-03-27 | 13,85 | 535.500 | 14,25 | 13,36 | 13,40 | 00:00:00 | | 2003-03-28 | 13,89 | 429.600 | 14,35 | 13,77 | 13,79 | 00:00:00 | | 2003-03-31 | 13,54 | 577.500 | 14,09 | 13,45 | 13,79 | 00:00:00 | | 2003-04-01 | 14,13 | 1.096.500 | 14,21 | 13,56 | 13,62 | 00:00:00 | | 2003-04-02 | 15,97 | 2.955.800 | 16,70 | 14,59 | 14,62 | 00:00:00 | | 2003-04-03 | 15,92 | 3.203.800 | 17,47 | 15,79 | 17,31 | 00:00:00 | | 2003-04-04 | 16,35 | 1.615.100 | 16,51 | 15,87 | 16,11 | 00:00:00 | | 2003-04-07 | 15,69 | 1.473.000 | 16,89 | 15,47 | 16,45 | 00:00:00 | | 2003-04-08 | 16,09 | 1.117.700 | 16,27 | 15,52 | 15,80 | 00:00:00 | | 2003-04-09 | 15,96 | 1.563.700 | 16,75 | 15,68 | 16,36 | 00:00:00 | | 2003-04-10 | 15,61 | 865.200 | 15,74 | 15,45 | 15,60 | 00:00:00 | | 2003-04-11 | 15,77 | 863.400 | 15,97 | 15,60 | 15,63 | 00:00:00 | | 2003-04-14 | 16,42 | 1.502.700 | 16,50 | 15,77 | 15,80 | 00:00:00 | | 2003-04-15 | 16,78 | 1.905.100 | 17,19 | 16,30 | 16,36 | 00:00:00 | | 2003-04-16 | 16,54 | 1.261.600 | 16,97 | 16,29 | 16,96 | 00:00:00 | | 2003-04-17 | 16,78 | 1.212.400 | 16,93 | 16,42 | 16,60 | 00:00:00 | | 2003-04-21 | 16,73 | 777.400 | 16,94 | 16,37 | 16,87 | 00:00:00 | | 2003-04-22 | 17,35 | 953.600 | 17,50 | 16,52 | 16,80 | 00:00:00 | | 2003-04-23 | 18,90 | 3.136.400 | 19,18 | 17,50 | 17,92 | 00:00:00 | | 2003-04-24 | 18,45 | 1.581.300 | 18,90 | 18,20 | 18,90 | 00:00:00 | | 2003-04-25 | 19,00 | 1.077.600 | 19,19 | 18,30 | 18,44 | 00:00:00 | | 2003-04-28 | 18,90 | 1.788.600 | 19,45 | 18,63 | 19,00 | 00:00:00 | | 2003-04-29 | 19,05 | 1.094.900 | 19,30 | 18,75 | 18,86 | 00:00:00 | | 2003-04-30 | 19,09 | 1.479.400 | 19,30 | 18,84 | 19,10 | 00:00:00 | | 2003-05-01 | 19,02 | 1.479.300 | 19,16 | 18,40 | 19,16 | 00:00:00 | | 2003-05-02 | 19,23 | 1.323.800 | 19,40 | 18,85 | 18,99 | 00:00:00 | | 2003-05-05 | 19,34 | 1.288.800 | 19,58 | 19,00 | 19,35 | 00:00:00 | | 2003-05-06 | 19,17 | 1.607.000 | 19,45 | 19,00 | 19,30 | 00:00:00 | | 2003-05-07 | 19,22 | 990.100 | 19,45 | 18,99 | 19,11 | 00:00:00 | | 2003-05-08 | 18,90 | 1.368.500 | 19,18 | 18,60 | 19,02 | 00:00:00 | | 2003-05-09 | 19,33 | 1.060.000 | 19,42 | 18,98 | 18,99 | 00:00:00 | | 2003-05-12 | 20,30 | 2.314.300 | 20,62 | 19,24 | 19,46 | 00:00:00 | | 2003-05-13 | 21,30 | 3.314.400 | 21,47 | 20,10 | 20,47 | 00:00:00 | | 2003-05-14 | 22,18 | 2.307.000 | 22,36 | 21,33 | 21,59 | 00:00:00 | | 2003-05-15 | 21,20 | 6.243.900 | 21,55 | 19,44 | 21,29 | 00:00:00 | | 2003-05-16 | 20,61 | 1.869.600 | 21,58 | 20,16 | 21,50 | 00:00:00 | | 2003-05-19 | 19,57 | 2.118.200 | 21,29 | 19,49 | 20,18 | 00:00:00 | | 2003-05-20 | 19,09 | 2.131.600 | 19,85 | 18,56 | 19,59 | 00:00:00 | | 2003-05-21 | 20,15 | 3.019.500 | 20,25 | 19,02 | 19,87 | 00:00:00 | | 2003-05-22 | 21,04 | 1.866.700 | 21,26 | 20,17 | 20,20 | 00:00:00 | | 2003-05-23 | 21,40 | 651.100 | 21,42 | 20,95 | 21,03 | 00:00:00 | | 2003-05-27 | 23,15 | 7.414.100 | 26,25 | 21,14 | 21,24 | 00:00:00 | | 2003-05-28 | 23,00 | 2.324.400 | 23,67 | 22,59 | 23,44 | 00:00:00 | | 2003-05-29 | 22,87 | 1.226.000 | 23,51 | 22,51 | 23,35 | 00:00:00 | | 2003-05-30 | 22,82 | 1.095.600 | 23,48 | 22,51 | 22,94 | 00:00:00 | | 2003-06-02 | 22,58 | 1.920.300 | 24,07 | 22,00 | 23,02 | 00:00:00 | | 2003-06-03 | 23,31 | 1.521.100 | 23,65 | 22,71 | 23,50 | 00:00:00 | | 2003-06-04 | 23,98 | 1.267.700 | 24,19 | 23,24 | 23,33 | 00:00:00 | | 2003-06-05 | 25,36 | 2.361.600 | 25,44 | 23,00 | 24,00 | 00:00:00 | | 2003-06-06 | 25,35 | 4.288.300 | 29,11 | 25,11 | 25,55 | 00:00:00 | | 2003-06-09 | 23,79 | 2.205.700 | 25,94 | 23,47 | 25,39 | 00:00:00 | | 2003-06-10 | 23,83 | 1.487.400 | 24,21 | 23,43 | 23,86 | 00:00:00 | | 2003-06-11 | 23,70 | 2.306.400 | 24,42 | 23,68 | 23,88 | 00:00:00 | | 2003-06-12 | 23,75 | 1.892.800 | 24,10 | 23,52 | 23,85 | 00:00:00 | | 2003-06-13 | 22,75 | 2.474.600 | 24,09 | 22,59 | 23,78 | 00:00:00 | | 2003-06-16 | 23,63 | 1.324.500 | 23,67 | 22,58 | 22,59 | 00:00:00 | | 2003-06-17 | 23,32 | 1.210.700 | 24,36 | 22,90 | 24,36 | 00:00:00 | | 2003-06-18 | 22,06 | 1.763.500 | 23,74 | 21,40 | 23,70 | 00:00:00 | | 2003-06-19 | 20,47 | 2.146.400 | 22,27 | 20,33 | 21,78 | 00:00:00 | | 2003-06-20 | 20,00 | 2.340.800 | 20,97 | 19,51 | 20,85 | 00:00:00 | | 2003-06-23 | 18,74 | 2.385.000 | 20,55 | 18,51 | 20,32 | 00:00:00 | | 2003-06-24 | 18,42 | 1.380.800 | 19,39 | 18,32 | 18,76 | 00:00:00 | | 2003-06-25 | 18,59 | 1.302.600 | 19,32 | 18,31 | 18,52 | 00:00:00 | | 2003-06-26 | 19,34 | 1.417.700 | 19,71 | 18,70 | 18,92 | 00:00:00 | | 2003-06-27 | 18,40 | 1.537.900 | 19,50 | 18,17 | 18,97 | 00:00:00 | | 2003-06-30 | 17,93 | 3.063.200 | 18,67 | 17,57 | 18,52 | 00:00:00 | | 2003-07-01 | 18,45 | 1.969.900 | 18,73 | 17,50 | 17,84 | 00:00:00 | | 2003-07-02 | 19,41 | 2.554.700 | 20,05 | 18,42 | 18,42 | 00:00:00 | | 2003-07-03 | 18,97 | 544.200 | 19,64 | 18,80 | 19,21 | 00:00:00 | | 2003-07-07 | 19,20 | 1.103.300 | 19,80 | 18,99 | 19,14 | 00:00:00 | | 2003-07-08 | 19,52 | 981.000 | 19,89 | 19,11 | 19,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
