|
 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 | | 2004-06-21 | 50,74 | 1.126.200 | 51,66 | 50,50 | 51,31 | 00:00:00 | | 2004-06-22 | 51,88 | 1.253.200 | 51,94 | 50,03 | 50,53 | 00:00:00 | | 2004-06-23 | 52,79 | 1.985.500 | 53,00 | 51,16 | 51,75 | 00:00:00 | | 2004-06-24 | 52,48 | 1.368.900 | 52,97 | 51,46 | 52,75 | 00:00:00 | | 2004-06-25 | 52,49 | 1.314.800 | 52,93 | 51,60 | 51,91 | 00:00:00 | | 2004-06-28 | 52,39 | 1.006.100 | 52,94 | 52,07 | 52,45 | 00:00:00 | | 2004-06-29 | 52,32 | 2.036.000 | 53,95 | 51,90 | 52,35 | 00:00:00 | | 2004-06-30 | 52,90 | 1.307.600 | 53,27 | 52,27 | 52,30 | 00:00:00 | | 2004-07-01 | 52,50 | 1.366.700 | 53,54 | 51,90 | 52,85 | 00:00:00 | | 2004-07-02 | 53,32 | 851.600 | 53,32 | 52,19 | 52,61 | 00:00:00 | | 2004-07-06 | 51,41 | 1.861.500 | 53,31 | 50,65 | 53,23 | 00:00:00 | | 2004-07-07 | 51,73 | 842.200 | 52,25 | 50,97 | 50,99 | 00:00:00 | | 2004-07-08 | 49,85 | 1.138.900 | 51,59 | 49,77 | 51,59 | 00:00:00 | | 2004-07-09 | 49,78 | 870.300 | 50,45 | 49,29 | 49,76 | 00:00:00 | | 2004-07-12 | 48,97 | 1.173.300 | 49,78 | 48,79 | 49,60 | 00:00:00 | | 2004-07-13 | 49,25 | 1.055.100 | 49,54 | 48,91 | 48,97 | 00:00:00 | | 2004-07-14 | 49,37 | 1.504.000 | 49,80 | 48,86 | 49,03 | 00:00:00 | | 2004-07-15 | 49,80 | 2.035.200 | 51,25 | 49,73 | 50,25 | 00:00:00 | | 2004-07-16 | 49,92 | 1.055.700 | 50,36 | 49,58 | 49,97 | 00:00:00 | | 2004-07-19 | 49,07 | 2.371.700 | 50,31 | 48,01 | 50,00 | 00:00:00 | | 2004-07-20 | 49,67 | 859.100 | 49,77 | 48,39 | 49,17 | 00:00:00 | | 2004-07-21 | 46,43 | 1.881.900 | 49,92 | 46,07 | 49,79 | 00:00:00 | | 2004-07-22 | 45,47 | 3.103.400 | 46,43 | 44,50 | 46,28 | 00:00:00 | | 2004-07-23 | 44,43 | 1.318.700 | 45,61 | 44,30 | 45,25 | 00:00:00 | | 2004-07-26 | 43,55 | 2.167.300 | 44,93 | 42,76 | 44,61 | 00:00:00 | | 2004-07-27 | 44,42 | 10.559.200 | 45,00 | 39,85 | 40,25 | 00:00:00 | | 2004-07-28 | 44,83 | 1.555.000 | 45,24 | 43,46 | 44,37 | 00:00:00 | | 2004-07-29 | 45,82 | 1.496.100 | 46,14 | 44,17 | 44,80 | 00:00:00 | | 2004-07-30 | 45,97 | 693.500 | 46,37 | 45,11 | 45,97 | 00:00:00 | | 2004-08-02 | 45,45 | 1.506.000 | 45,94 | 44,72 | 45,84 | 00:00:00 | | 2004-08-03 | 44,77 | 1.156.000 | 45,95 | 44,74 | 45,29 | 00:00:00 | | 2004-08-04 | 44,54 | 986.600 | 45,13 | 43,90 | 44,68 | 00:00:00 | | 2004-08-05 | 43,78 | 903.000 | 44,73 | 43,69 | 44,49 | 00:00:00 | | 2004-08-06 | 43,06 | 1.141.400 | 43,79 | 42,80 | 43,70 | 00:00:00 | | 2004-08-09 | 42,73 | 1.134.500 | 43,73 | 42,60 | 43,03 | 00:00:00 | | 2004-08-10 | 43,47 | 837.200 | 43,61 | 42,53 | 42,86 | 00:00:00 | | 2004-08-11 | 45,15 | 2.005.000 | 45,52 | 43,02 | 43,17 | 00:00:00 | | 2004-08-12 | 45,37 | 1.095.100 | 45,77 | 44,88 | 45,09 | 00:00:00 | | 2004-08-13 | 44,98 | 573.000 | 45,96 | 44,68 | 45,34 | 00:00:00 | | 2004-08-16 | 45,66 | 764.400 | 46,15 | 44,90 | 45,03 | 00:00:00 | | 2004-08-17 | 45,63 | 828.900 | 46,48 | 45,60 | 45,75 | 00:00:00 | | 2004-08-18 | 47,25 | 1.428.200 | 47,42 | 45,22 | 45,33 | 00:00:00 | | 2004-08-19 | 47,54 | 878.700 | 48,02 | 46,87 | 47,19 | 00:00:00 | | 2004-08-20 | 48,01 | 706.100 | 48,28 | 47,11 | 47,50 | 00:00:00 | | 2004-08-23 | 47,65 | 3.064.200 | 48,25 | 47,26 | 47,91 | 00:00:00 | | 2004-08-24 | 49,35 | 7.783.100 | 49,88 | 47,43 | 47,48 | 00:00:00 | | 2004-08-25 | 50,80 | 6.025.900 | 51,35 | 49,12 | 49,30 | 00:00:00 | | 2004-08-26 | 50,43 | 2.587.000 | 50,91 | 50,01 | 50,81 | 00:00:00 | | 2004-08-27 | 50,99 | 3.328.300 | 51,53 | 50,35 | 50,37 | 00:00:00 | | 2004-08-30 | 50,33 | 1.396.900 | 51,00 | 50,14 | 50,96 | 00:00:00 | | 2004-08-31 | 49,61 | 1.187.400 | 50,75 | 49,51 | 50,41 | 00:00:00 | | 2004-09-01 | 49,79 | 2.182.100 | 50,14 | 49,16 | 49,30 | 00:00:00 | | 2004-09-02 | 50,15 | 772.600 | 50,66 | 49,60 | 49,74 | 00:00:00 | | 2004-09-03 | 50,02 | 766.600 | 50,75 | 49,95 | 50,02 | 00:00:00 | | 2004-09-07 | 50,81 | 3.170.900 | 51,13 | 50,01 | 50,29 | 00:00:00 | | 2004-09-08 | 50,26 | 2.773.100 | 51,45 | 50,00 | 50,77 | 00:00:00 | | 2004-09-09 | 50,24 | 809.400 | 50,66 | 49,63 | 50,14 | 00:00:00 | | 2004-09-10 | 50,72 | 1.118.400 | 50,92 | 49,86 | 50,26 | 00:00:00 | | 2004-09-13 | 51,85 | 2.561.300 | 52,18 | 50,74 | 50,88 | 00:00:00 | | 2004-09-14 | 52,57 | 1.339.000 | 52,90 | 51,66 | 51,85 | 00:00:00 | | 2004-09-15 | 52,02 | 1.039.600 | 52,71 | 51,92 | 52,54 | 00:00:00 | | 2004-09-16 | 51,69 | 917.200 | 52,51 | 51,56 | 52,02 | 00:00:00 | | 2004-09-17 | 50,47 | 9.504.400 | 50,95 | 49,85 | 50,33 | 00:00:00 | | 2004-09-20 | 50,13 | 2.365.200 | 50,70 | 49,88 | 50,25 | 00:00:00 | | 2004-09-21 | 50,25 | 1.264.700 | 50,49 | 49,51 | 50,03 | 00:00:00 | | 2004-09-22 | 48,94 | 1.605.800 | 50,21 | 48,74 | 50,16 | 00:00:00 | | 2004-09-23 | 48,54 | 1.113.000 | 49,20 | 48,25 | 48,51 | 00:00:00 | | 2004-09-24 | 48,68 | 1.371.300 | 49,11 | 48,19 | 48,42 | 00:00:00 | | 2004-09-27 | 48,31 | 1.057.300 | 48,52 | 47,70 | 48,29 | 00:00:00 | | 2004-09-28 | 48,40 | 1.052.400 | 48,82 | 48,00 | 48,25 | 00:00:00 | | 2004-09-29 | 47,42 | 2.048.900 | 48,75 | 46,94 | 48,38 | 00:00:00 | | 2004-09-30 | 48,78 | 1.428.900 | 48,80 | 47,14 | 47,30 | 00:00:00 | | 2004-10-01 | 48,84 | 1.631.100 | 49,47 | 48,41 | 48,60 | 00:00:00 | | 2004-10-04 | 48,73 | 999.000 | 49,70 | 48,40 | 48,97 | 00:00:00 | | 2004-10-05 | 47,67 | 952.600 | 48,78 | 47,53 | 48,70 | 00:00:00 | | 2004-10-06 | 48,33 | 864.900 | 48,47 | 47,20 | 47,53 | 00:00:00 | | 2004-10-07 | 47,35 | 964.700 | 48,39 | 47,07 | 48,27 | 00:00:00 | | 2004-10-08 | 47,30 | 1.324.600 | 48,12 | 46,90 | 47,09 | 00:00:00 | | 2004-10-11 | 47,81 | 932.300 | 48,25 | 47,27 | 47,27 | 00:00:00 | | 2004-10-12 | 47,26 | 1.039.900 | 47,67 | 46,73 | 47,60 | 00:00:00 | | 2004-10-13 | 45,08 | 2.744.900 | 46,60 | 44,49 | 46,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
