|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 45,08 | 2.744.900 | 46,60 | 44,49 | 46,31 | 00:00:00 | | 2004-10-14 | 44,78 | 1.351.600 | 45,51 | 44,38 | 45,11 | 00:00:00 | | 2004-10-15 | 44,42 | 2.214.300 | 45,05 | 43,94 | 44,89 | 00:00:00 | | 2004-10-18 | 44,85 | 1.337.800 | 45,01 | 44,15 | 44,28 | 00:00:00 | | 2004-10-19 | 43,80 | 1.109.200 | 45,00 | 43,52 | 44,91 | 00:00:00 | | 2004-10-20 | 44,27 | 1.763.700 | 44,74 | 43,39 | 43,45 | 00:00:00 | | 2004-10-21 | 44,78 | 1.099.500 | 45,00 | 44,08 | 44,21 | 00:00:00 | | 2004-10-22 | 44,21 | 1.718.500 | 45,46 | 43,41 | 44,93 | 00:00:00 | | 2004-10-25 | 42,45 | 3.073.600 | 43,90 | 41,83 | 43,86 | 00:00:00 | | 2004-10-26 | 45,24 | 5.275.000 | 45,98 | 43,25 | 43,99 | 00:00:00 | | 2004-10-27 | 47,10 | 2.198.100 | 47,46 | 45,00 | 45,21 | 00:00:00 | | 2004-10-28 | 46,55 | 1.215.100 | 47,37 | 46,33 | 46,75 | 00:00:00 | | 2004-10-29 | 45,93 | 1.468.100 | 46,87 | 45,56 | 46,66 | 00:00:00 | | 2004-11-01 | 45,94 | 1.112.000 | 46,62 | 45,74 | 45,90 | 00:00:00 | | 2004-11-02 | 45,44 | 1.509.800 | 46,75 | 45,26 | 46,29 | 00:00:00 | | 2004-11-03 | 46,49 | 1.906.100 | 47,42 | 46,02 | 46,30 | 00:00:00 | | 2004-11-04 | 47,31 | 1.105.700 | 47,31 | 46,01 | 46,47 | 00:00:00 | | 2004-11-05 | 48,20 | 1.611.500 | 48,76 | 47,49 | 47,66 | 00:00:00 | | 2004-11-08 | 47,40 | 1.199.700 | 48,25 | 47,00 | 48,25 | 00:00:00 | | 2004-11-09 | 47,43 | 1.045.900 | 47,99 | 47,02 | 47,90 | 00:00:00 | | 2004-11-10 | 46,86 | 3.300.200 | 47,39 | 45,17 | 47,13 | 00:00:00 | | 2004-11-11 | 47,23 | 990.500 | 47,60 | 46,78 | 46,80 | 00:00:00 | | 2004-11-12 | 46,80 | 1.504.800 | 47,57 | 46,51 | 47,12 | 00:00:00 | | 2004-11-15 | 46,41 | 888.100 | 46,87 | 46,25 | 46,87 | 00:00:00 | | 2004-11-16 | 46,30 | 942.300 | 47,29 | 46,18 | 46,49 | 00:00:00 | | 2004-11-17 | 46,98 | 1.006.100 | 47,28 | 46,24 | 46,35 | 00:00:00 | | 2004-11-18 | 47,23 | 1.012.800 | 47,40 | 46,78 | 46,97 | 00:00:00 | | 2004-11-19 | 46,17 | 1.479.400 | 47,30 | 45,75 | 47,30 | 00:00:00 | | 2004-11-22 | 44,77 | 2.036.700 | 46,27 | 44,68 | 46,04 | 00:00:00 | | 2004-11-23 | 44,64 | 1.638.100 | 45,04 | 44,10 | 44,74 | 00:00:00 | | 2004-11-24 | 45,37 | 1.434.900 | 45,80 | 44,59 | 44,59 | 00:00:00 | | 2004-11-26 | 45,91 | 480.600 | 45,97 | 45,40 | 45,61 | 00:00:00 | | 2004-11-29 | 44,95 | 2.236.000 | 46,12 | 44,70 | 46,02 | 00:00:00 | | 2004-11-30 | 44,45 | 2.855.000 | 45,19 | 44,02 | 44,90 | 00:00:00 | | 2004-12-01 | 45,16 | 4.013.300 | 45,23 | 44,54 | 44,65 | 00:00:00 | | 2004-12-02 | 48,28 | 4.006.600 | 48,48 | 46,52 | 46,59 | 00:00:00 | | 2004-12-03 | 48,16 | 2.641.600 | 48,93 | 47,50 | 48,45 | 00:00:00 | | 2004-12-06 | 49,04 | 2.172.000 | 49,35 | 48,17 | 48,70 | 00:00:00 | | 2004-12-07 | 48,29 | 1.432.400 | 49,73 | 48,20 | 49,34 | 00:00:00 | | 2004-12-08 | 49,70 | 1.834.700 | 50,00 | 48,16 | 48,35 | 00:00:00 | | 2004-12-09 | 50,55 | 2.922.200 | 51,09 | 49,25 | 49,34 | 00:00:00 | | 2004-12-10 | 48,97 | 3.251.900 | 50,71 | 47,81 | 50,57 | 00:00:00 | | 2004-12-13 | 49,10 | 2.457.200 | 49,53 | 48,22 | 49,43 | 00:00:00 | | 2004-12-14 | 48,61 | 1.756.400 | 49,47 | 48,34 | 49,17 | 00:00:00 | | 2004-12-15 | 50,45 | 3.122.200 | 51,29 | 48,50 | 49,14 | 00:00:00 | | 2004-12-16 | 55,30 | 18.067.000 | 57,98 | 54,91 | 57,89 | 00:00:00 | | 2004-12-17 | 56,97 | 4.643.600 | 57,09 | 55,66 | 56,13 | 00:00:00 | | 2004-12-20 | 57,11 | 2.694.200 | 57,94 | 56,70 | 56,83 | 00:00:00 | | 2004-12-21 | 59,05 | 3.800.300 | 59,23 | 58,00 | 58,26 | 00:00:00 | | 2004-12-22 | 59,01 | 1.334.200 | 59,19 | 58,20 | 58,80 | 00:00:00 | | 2004-12-23 | 59,25 | 1.046.700 | 59,68 | 58,67 | 58,78 | 00:00:00 | | 2004-12-27 | 59,19 | 932.000 | 59,57 | 58,27 | 59,16 | 00:00:00 | | 2004-12-28 | 59,79 | 859.400 | 59,79 | 59,00 | 59,00 | 00:00:00 | | 2004-12-29 | 59,80 | 965.000 | 59,89 | 59,16 | 59,84 | 00:00:00 | | 2004-12-30 | 59,32 | 1.057.100 | 59,96 | 58,98 | 59,62 | 00:00:00 | | 2004-12-31 | 59,37 | 956.800 | 59,65 | 59,07 | 59,23 | 00:00:00 | | 2005-01-03 | 59,50 | 2.081.200 | 59,98 | 59,10 | 59,33 | 00:00:00 | | 2005-01-04 | 58,11 | 2.798.800 | 59,90 | 56,71 | 59,61 | 00:00:00 | | 2005-01-05 | 58,10 | 1.729.600 | 58,95 | 57,86 | 57,87 | 00:00:00 | | 2005-01-06 | 59,86 | 3.070.200 | 59,98 | 57,69 | 58,62 | 00:00:00 | | 2005-01-07 | 59,51 | 2.262.000 | 60,49 | 59,37 | 60,11 | 00:00:00 | | 2005-01-10 | 60,15 | 1.632.500 | 60,75 | 59,35 | 59,60 | 00:00:00 | | 2005-01-11 | 60,98 | 4.678.500 | 61,34 | 58,28 | 58,85 | 00:00:00 | | 2005-01-12 | 61,00 | 3.023.900 | 61,86 | 59,83 | 61,71 | 00:00:00 | | 2005-01-13 | 58,98 | 2.433.700 | 60,94 | 58,60 | 60,72 | 00:00:00 | | 2005-01-14 | 58,85 | 1.817.400 | 59,40 | 58,23 | 58,86 | 00:00:00 | | 2005-01-18 | 59,05 | 905.800 | 59,75 | 58,72 | 58,90 | 00:00:00 | | 2005-01-19 | 58,58 | 900.700 | 59,29 | 58,08 | 58,99 | 00:00:00 | | 2005-01-20 | 57,52 | 2.138.500 | 58,65 | 56,88 | 58,44 | 00:00:00 | | 2005-01-21 | 56,22 | 2.495.800 | 57,87 | 55,82 | 57,70 | 00:00:00 | | 2005-01-24 | 54,67 | 3.133.300 | 56,80 | 53,25 | 55,81 | 00:00:00 | | 2005-01-25 | 54,89 | 1.723.300 | 56,10 | 54,47 | 54,50 | 00:00:00 | | 2005-01-26 | 55,51 | 1.925.000 | 55,86 | 54,40 | 54,48 | 00:00:00 | | 2005-01-27 | 57,05 | 2.546.500 | 57,80 | 55,87 | 56,60 | 00:00:00 | | 2005-01-28 | 56,58 | 1.300.600 | 56,74 | 55,49 | 56,60 | 00:00:00 | | 2005-01-31 | 57,18 | 1.491.100 | 57,37 | 56,06 | 56,75 | 00:00:00 | | 2005-02-01 | 57,94 | 1.151.200 | 58,00 | 56,94 | 57,26 | 00:00:00 | | 2005-02-02 | 58,27 | 1.356.400 | 58,52 | 57,78 | 57,92 | 00:00:00 | | 2005-02-03 | 57,79 | 847.400 | 58,42 | 57,12 | 58,29 | 00:00:00 | | 2005-02-04 | 60,43 | 3.192.000 | 60,95 | 57,57 | 57,59 | 00:00:00 | | 2005-02-07 | 60,07 | 2.151.400 | 60,70 | 59,54 | 60,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
