|
 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 | | 2004-02-25 | 29,53 | 3.194.700 | 29,54 | 28,55 | 28,70 | 00:00:00 | | 2004-02-26 | 29,59 | 2.152.900 | 29,65 | 28,75 | 29,61 | 00:00:00 | | 2004-02-27 | 28,31 | 3.408.900 | 29,60 | 27,90 | 29,58 | 00:00:00 | | 2004-03-01 | 44,30 | 46.239.700 | 44,40 | 37,24 | 40,10 | 00:00:00 | | 2004-03-02 | 45,71 | 16.295.700 | 46,57 | 42,94 | 44,26 | 00:00:00 | | 2004-03-03 | 45,51 | 12.473.200 | 47,89 | 44,79 | 45,43 | 00:00:00 | | 2004-03-04 | 46,25 | 5.007.900 | 47,23 | 44,80 | 45,69 | 00:00:00 | | 2004-03-05 | 48,13 | 5.419.500 | 48,30 | 45,70 | 46,04 | 00:00:00 | | 2004-03-08 | 48,87 | 5.484.100 | 49,57 | 47,68 | 47,91 | 00:00:00 | | 2004-03-09 | 47,35 | 3.899.400 | 48,99 | 47,22 | 48,69 | 00:00:00 | | 2004-03-10 | 46,08 | 3.329.100 | 47,47 | 46,00 | 47,26 | 00:00:00 | | 2004-03-11 | 45,51 | 3.172.100 | 46,67 | 45,13 | 45,96 | 00:00:00 | | 2004-03-12 | 46,63 | 1.845.000 | 47,01 | 45,81 | 45,82 | 00:00:00 | | 2004-03-15 | 44,83 | 2.243.100 | 46,75 | 44,83 | 46,63 | 00:00:00 | | 2004-03-16 | 45,50 | 2.694.000 | 45,92 | 44,42 | 45,48 | 00:00:00 | | 2004-03-17 | 46,70 | 1.813.300 | 46,85 | 45,57 | 45,75 | 00:00:00 | | 2004-03-18 | 46,75 | 2.377.100 | 47,00 | 45,95 | 46,65 | 00:00:00 | | 2004-03-19 | 46,47 | 3.042.800 | 47,72 | 46,18 | 46,62 | 00:00:00 | | 2004-03-22 | 45,88 | 2.108.100 | 46,70 | 45,72 | 46,15 | 00:00:00 | | 2004-03-23 | 45,31 | 1.986.600 | 47,00 | 45,00 | 46,91 | 00:00:00 | | 2004-03-24 | 45,35 | 7.168.700 | 45,57 | 44,15 | 45,09 | 00:00:00 | | 2004-03-25 | 46,57 | 4.359.400 | 46,97 | 45,30 | 45,35 | 00:00:00 | | 2004-03-26 | 46,24 | 2.184.300 | 46,97 | 46,12 | 46,67 | 00:00:00 | | 2004-03-29 | 47,48 | 1.628.000 | 47,91 | 46,52 | 46,81 | 00:00:00 | | 2004-03-30 | 48,32 | 1.523.500 | 48,48 | 47,00 | 47,30 | 00:00:00 | | 2004-03-31 | 48,10 | 1.236.500 | 48,72 | 47,84 | 48,28 | 00:00:00 | | 2004-04-01 | 48,81 | 1.062.700 | 49,00 | 48,02 | 48,12 | 00:00:00 | | 2004-04-02 | 49,75 | 2.228.400 | 50,18 | 49,05 | 49,42 | 00:00:00 | | 2004-04-05 | 50,78 | 1.958.300 | 50,99 | 49,70 | 49,77 | 00:00:00 | | 2004-04-06 | 49,81 | 1.811.500 | 50,75 | 49,09 | 50,63 | 00:00:00 | | 2004-04-07 | 49,25 | 1.447.900 | 50,04 | 48,62 | 50,00 | 00:00:00 | | 2004-04-08 | 48,88 | 839.700 | 49,91 | 48,57 | 49,37 | 00:00:00 | | 2004-04-12 | 49,46 | 741.400 | 49,78 | 48,74 | 48,87 | 00:00:00 | | 2004-04-13 | 48,43 | 1.245.000 | 50,45 | 48,02 | 49,70 | 00:00:00 | | 2004-04-14 | 48,04 | 1.485.600 | 49,16 | 47,56 | 48,10 | 00:00:00 | | 2004-04-15 | 48,18 | 1.197.500 | 48,98 | 47,50 | 47,89 | 00:00:00 | | 2004-04-16 | 48,16 | 725.000 | 48,66 | 47,80 | 48,28 | 00:00:00 | | 2004-04-19 | 50,10 | 1.919.000 | 50,16 | 48,15 | 48,15 | 00:00:00 | | 2004-04-20 | 49,95 | 3.775.600 | 51,78 | 49,75 | 50,04 | 00:00:00 | | 2004-04-21 | 52,01 | 2.062.600 | 52,10 | 50,10 | 50,17 | 00:00:00 | | 2004-04-22 | 51,87 | 1.838.500 | 52,68 | 51,32 | 52,02 | 00:00:00 | | 2004-04-23 | 51,30 | 1.604.000 | 52,08 | 50,64 | 51,93 | 00:00:00 | | 2004-04-26 | 52,89 | 3.792.800 | 54,06 | 51,40 | 51,80 | 00:00:00 | | 2004-04-27 | 51,33 | 2.770.900 | 52,00 | 50,00 | 51,79 | 00:00:00 | | 2004-04-28 | 49,60 | 1.935.100 | 51,41 | 49,25 | 51,16 | 00:00:00 | | 2004-04-29 | 48,75 | 1.506.400 | 50,00 | 48,44 | 49,19 | 00:00:00 | | 2004-04-30 | 47,81 | 1.223.400 | 49,16 | 47,51 | 48,80 | 00:00:00 | | 2004-05-03 | 49,11 | 1.463.800 | 49,42 | 47,78 | 47,84 | 00:00:00 | | 2004-05-04 | 47,70 | 2.176.600 | 49,53 | 47,25 | 49,35 | 00:00:00 | | 2004-05-05 | 49,23 | 1.795.100 | 49,60 | 47,80 | 47,83 | 00:00:00 | | 2004-05-06 | 47,86 | 1.640.700 | 49,00 | 47,54 | 48,99 | 00:00:00 | | 2004-05-07 | 47,49 | 1.517.300 | 48,65 | 47,32 | 48,00 | 00:00:00 | | 2004-05-10 | 46,50 | 2.403.400 | 47,36 | 46,13 | 47,28 | 00:00:00 | | 2004-05-11 | 46,74 | 2.466.800 | 46,79 | 45,83 | 46,50 | 00:00:00 | | 2004-05-12 | 46,98 | 3.782.700 | 47,05 | 45,49 | 46,60 | 00:00:00 | | 2004-05-13 | 46,38 | 2.513.500 | 46,99 | 45,54 | 46,82 | 00:00:00 | | 2004-05-14 | 45,66 | 1.664.400 | 46,42 | 44,91 | 46,40 | 00:00:00 | | 2004-05-17 | 45,00 | 1.600.100 | 45,44 | 44,56 | 45,34 | 00:00:00 | | 2004-05-18 | 45,06 | 1.465.800 | 45,94 | 44,34 | 45,56 | 00:00:00 | | 2004-05-19 | 44,15 | 2.090.400 | 45,77 | 44,10 | 45,00 | 00:00:00 | | 2004-05-20 | 41,99 | 4.779.500 | 44,98 | 41,89 | 44,23 | 00:00:00 | | 2004-05-21 | 43,31 | 5.303.300 | 43,68 | 42,27 | 43,20 | 00:00:00 | | 2004-05-24 | 43,87 | 2.631.000 | 44,06 | 42,97 | 43,61 | 00:00:00 | | 2004-05-25 | 45,74 | 2.437.900 | 45,74 | 43,83 | 43,83 | 00:00:00 | | 2004-05-26 | 44,05 | 2.686.500 | 46,10 | 43,61 | 45,50 | 00:00:00 | | 2004-05-27 | 45,15 | 3.119.200 | 45,33 | 44,10 | 44,10 | 00:00:00 | | 2004-05-28 | 44,49 | 1.441.200 | 45,22 | 44,49 | 45,15 | 00:00:00 | | 2004-06-01 | 45,54 | 1.484.100 | 45,80 | 44,20 | 44,24 | 00:00:00 | | 2004-06-02 | 46,06 | 1.531.800 | 46,30 | 45,30 | 45,72 | 00:00:00 | | 2004-06-03 | 44,42 | 1.363.500 | 45,97 | 44,42 | 45,58 | 00:00:00 | | 2004-06-04 | 45,18 | 1.199.600 | 45,36 | 44,59 | 44,65 | 00:00:00 | | 2004-06-07 | 46,43 | 1.720.100 | 46,57 | 45,13 | 45,34 | 00:00:00 | | 2004-06-08 | 46,13 | 1.174.700 | 46,87 | 45,75 | 46,40 | 00:00:00 | | 2004-06-09 | 47,00 | 2.539.900 | 48,06 | 46,15 | 46,15 | 00:00:00 | | 2004-06-10 | 46,94 | 1.436.200 | 47,45 | 46,11 | 47,29 | 00:00:00 | | 2004-06-14 | 47,69 | 1.425.900 | 47,97 | 46,30 | 46,35 | 00:00:00 | | 2004-06-15 | 49,05 | 1.838.700 | 49,35 | 47,65 | 47,70 | 00:00:00 | | 2004-06-16 | 51,70 | 3.492.300 | 52,26 | 49,25 | 49,49 | 00:00:00 | | 2004-06-17 | 51,06 | 1.620.400 | 51,65 | 50,32 | 51,60 | 00:00:00 | | 2004-06-18 | 51,18 | 1.417.200 | 52,23 | 50,83 | 50,88 | 00:00:00 | | 2004-06-21 | 50,74 | 1.126.200 | 51,66 | 50,50 | 51,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
