|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 26,52 | 1.397.700 | 28,23 | 26,52 | 28,16 | 00:00:00 | | 2003-10-30 | 27,23 | 1.846.200 | 28,55 | 26,70 | 27,30 | 00:00:00 | | 2003-10-31 | 26,62 | 1.300.600 | 27,29 | 25,81 | 27,13 | 00:00:00 | | 2003-11-03 | 26,40 | 826.100 | 27,12 | 26,12 | 26,55 | 00:00:00 | | 2003-11-04 | 25,75 | 2.537.900 | 26,45 | 24,45 | 26,45 | 00:00:00 | | 2003-11-05 | 26,26 | 1.550.400 | 26,46 | 25,08 | 25,72 | 00:00:00 | | 2003-11-06 | 26,36 | 952.600 | 26,96 | 25,67 | 25,90 | 00:00:00 | | 2003-11-07 | 26,63 | 644.000 | 27,00 | 26,30 | 26,33 | 00:00:00 | | 2003-11-10 | 25,85 | 943.700 | 27,13 | 25,69 | 26,66 | 00:00:00 | | 2003-11-11 | 25,77 | 1.004.900 | 26,40 | 25,28 | 26,14 | 00:00:00 | | 2003-11-12 | 26,77 | 1.071.100 | 27,00 | 25,55 | 25,75 | 00:00:00 | | 2003-11-13 | 25,13 | 6.161.400 | 25,65 | 24,16 | 24,92 | 00:00:00 | | 2003-11-14 | 24,61 | 1.497.600 | 25,29 | 24,12 | 24,86 | 00:00:00 | | 2003-11-17 | 23,54 | 1.691.100 | 24,50 | 23,38 | 24,35 | 00:00:00 | | 2003-11-18 | 22,51 | 2.366.000 | 24,26 | 22,46 | 23,98 | 00:00:00 | | 2003-11-19 | 22,40 | 1.751.300 | 22,80 | 21,96 | 22,60 | 00:00:00 | | 2003-11-20 | 22,64 | 1.194.000 | 23,33 | 22,05 | 22,16 | 00:00:00 | | 2003-11-21 | 23,05 | 1.421.900 | 23,22 | 22,44 | 22,60 | 00:00:00 | | 2003-11-24 | 24,20 | 1.119.900 | 24,21 | 23,00 | 23,00 | 00:00:00 | | 2003-11-25 | 24,59 | 816.400 | 25,00 | 24,22 | 24,25 | 00:00:00 | | 2003-11-26 | 24,40 | 988.000 | 24,89 | 23,79 | 24,65 | 00:00:00 | | 2003-11-28 | 24,78 | 355.800 | 24,95 | 24,19 | 24,34 | 00:00:00 | | 2003-12-01 | 24,98 | 1.051.900 | 25,40 | 24,53 | 24,57 | 00:00:00 | | 2003-12-02 | 25,82 | 2.386.900 | 26,54 | 25,51 | 26,13 | 00:00:00 | | 2003-12-03 | 24,50 | 2.541.900 | 25,25 | 24,27 | 25,15 | 00:00:00 | | 2003-12-04 | 23,95 | 1.611.900 | 24,72 | 23,18 | 24,45 | 00:00:00 | | 2003-12-05 | 25,01 | 1.541.900 | 25,02 | 23,52 | 23,52 | 00:00:00 | | 2003-12-08 | 25,72 | 2.157.700 | 25,77 | 24,54 | 25,70 | 00:00:00 | | 2003-12-09 | 24,37 | 11.467.400 | 24,68 | 24,15 | 24,47 | 00:00:00 | | 2003-12-10 | 23,28 | 5.238.000 | 24,52 | 22,69 | 24,47 | 00:00:00 | | 2003-12-11 | 23,29 | 1.939.600 | 23,75 | 22,76 | 23,37 | 00:00:00 | | 2003-12-12 | 23,40 | 2.143.100 | 23,90 | 22,86 | 23,28 | 00:00:00 | | 2003-12-15 | 23,63 | 1.645.600 | 24,14 | 23,28 | 23,90 | 00:00:00 | | 2003-12-16 | 23,54 | 2.237.300 | 23,79 | 23,04 | 23,66 | 00:00:00 | | 2003-12-17 | 23,58 | 1.828.600 | 23,62 | 23,11 | 23,49 | 00:00:00 | | 2003-12-18 | 23,63 | 1.120.400 | 23,70 | 23,05 | 23,46 | 00:00:00 | | 2003-12-19 | 23,15 | 1.664.700 | 23,74 | 22,86 | 23,69 | 00:00:00 | | 2003-12-22 | 23,11 | 831.100 | 23,27 | 22,83 | 23,05 | 00:00:00 | | 2003-12-23 | 23,64 | 939.000 | 23,83 | 23,02 | 23,09 | 00:00:00 | | 2003-12-24 | 23,97 | 710.900 | 24,41 | 23,28 | 23,69 | 00:00:00 | | 2003-12-26 | 23,45 | 268.500 | 24,00 | 23,40 | 23,95 | 00:00:00 | | 2003-12-29 | 24,23 | 906.300 | 24,38 | 23,53 | 23,70 | 00:00:00 | | 2003-12-30 | 24,25 | 653.100 | 24,41 | 23,85 | 24,39 | 00:00:00 | | 2003-12-31 | 23,93 | 662.100 | 24,45 | 23,92 | 24,14 | 00:00:00 | | 2004-01-02 | 24,43 | 872.300 | 24,70 | 24,07 | 24,12 | 00:00:00 | | 2004-01-05 | 24,29 | 1.344.700 | 25,05 | 24,15 | 24,86 | 00:00:00 | | 2004-01-06 | 24,30 | 1.318.900 | 24,54 | 23,84 | 23,84 | 00:00:00 | | 2004-01-07 | 26,14 | 5.269.300 | 26,20 | 24,35 | 24,36 | 00:00:00 | | 2004-01-08 | 26,73 | 4.760.500 | 26,82 | 25,80 | 26,31 | 00:00:00 | | 2004-01-09 | 27,25 | 2.710.100 | 27,43 | 26,11 | 26,60 | 00:00:00 | | 2004-01-12 | 26,99 | 1.503.500 | 27,59 | 26,61 | 27,54 | 00:00:00 | | 2004-01-13 | 26,39 | 2.863.200 | 27,70 | 26,34 | 27,03 | 00:00:00 | | 2004-01-14 | 26,79 | 2.360.800 | 27,28 | 26,35 | 26,35 | 00:00:00 | | 2004-01-15 | 26,71 | 2.236.600 | 27,25 | 25,68 | 26,70 | 00:00:00 | | 2004-01-16 | 27,99 | 3.739.000 | 28,15 | 26,61 | 26,86 | 00:00:00 | | 2004-01-20 | 28,17 | 3.384.100 | 28,46 | 27,61 | 28,35 | 00:00:00 | | 2004-01-21 | 27,38 | 3.415.600 | 29,14 | 27,35 | 28,01 | 00:00:00 | | 2004-01-22 | 27,73 | 3.594.100 | 28,97 | 27,53 | 28,72 | 00:00:00 | | 2004-01-23 | 27,54 | 1.688.000 | 28,35 | 27,10 | 27,61 | 00:00:00 | | 2004-01-26 | 27,86 | 1.760.800 | 28,30 | 27,11 | 27,46 | 00:00:00 | | 2004-01-27 | 27,60 | 1.630.500 | 27,96 | 27,17 | 27,89 | 00:00:00 | | 2004-01-28 | 27,42 | 2.021.400 | 27,93 | 27,13 | 27,61 | 00:00:00 | | 2004-01-29 | 27,12 | 1.985.400 | 28,20 | 26,81 | 27,89 | 00:00:00 | | 2004-01-30 | 26,98 | 1.421.300 | 27,14 | 26,35 | 27,14 | 00:00:00 | | 2004-02-02 | 27,05 | 1.861.300 | 27,77 | 26,70 | 27,10 | 00:00:00 | | 2004-02-03 | 27,53 | 1.798.700 | 27,71 | 26,79 | 27,50 | 00:00:00 | | 2004-02-04 | 26,50 | 2.449.000 | 27,67 | 26,11 | 27,52 | 00:00:00 | | 2004-02-05 | 25,99 | 4.896.200 | 27,00 | 25,62 | 26,67 | 00:00:00 | | 2004-02-06 | 26,28 | 2.204.500 | 26,45 | 25,53 | 25,93 | 00:00:00 | | 2004-02-09 | 26,80 | 1.368.100 | 27,18 | 26,38 | 26,47 | 00:00:00 | | 2004-02-10 | 27,44 | 1.811.300 | 27,50 | 26,76 | 27,02 | 00:00:00 | | 2004-02-11 | 27,70 | 2.040.000 | 27,74 | 27,15 | 27,65 | 00:00:00 | | 2004-02-12 | 27,69 | 2.466.200 | 28,30 | 27,18 | 27,66 | 00:00:00 | | 2004-02-13 | 27,47 | 1.171.900 | 28,15 | 27,23 | 27,75 | 00:00:00 | | 2004-02-17 | 27,80 | 2.450.300 | 27,89 | 27,30 | 27,42 | 00:00:00 | | 2004-02-18 | 27,64 | 2.042.700 | 27,99 | 27,58 | 27,89 | 00:00:00 | | 2004-02-19 | 27,90 | 3.175.900 | 28,25 | 27,62 | 27,72 | 00:00:00 | | 2004-02-20 | 28,29 | 3.029.800 | 28,80 | 27,77 | 28,29 | 00:00:00 | | 2004-02-23 | 28,65 | 3.160.800 | 29,00 | 28,26 | 28,96 | 00:00:00 | | 2004-02-24 | 28,61 | 2.724.600 | 28,73 | 27,72 | 28,41 | 00:00:00 | | 2004-02-25 | 29,53 | 3.194.700 | 29,54 | 28,55 | 28,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
