|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 60,07 | 2.151.400 | 60,70 | 59,54 | 60,41 | 00:00:00 | | 2005-02-08 | 59,82 | 1.370.000 | 60,99 | 59,21 | 60,20 | 00:00:00 | | 2005-02-09 | 58,68 | 1.156.200 | 60,14 | 58,09 | 59,80 | 00:00:00 | | 2005-02-10 | 58,13 | 951.900 | 59,45 | 57,59 | 58,53 | 00:00:00 | | 2005-02-11 | 59,24 | 1.293.800 | 59,93 | 57,34 | 58,13 | 00:00:00 | | 2005-02-14 | 59,21 | 752.300 | 59,80 | 58,74 | 59,18 | 00:00:00 | | 2005-02-15 | 59,00 | 871.900 | 59,72 | 58,75 | 59,37 | 00:00:00 | | 2005-02-16 | 58,65 | 1.009.700 | 59,06 | 58,17 | 58,80 | 00:00:00 | | 2005-02-17 | 63,60 | 12.280.100 | 64,91 | 63,08 | 64,78 | 00:00:00 | | 2005-02-18 | 64,70 | 5.091.200 | 66,55 | 64,04 | 64,11 | 00:00:00 | | 2005-02-22 | 63,00 | 2.322.500 | 64,40 | 62,76 | 64,18 | 00:00:00 | | 2005-02-23 | 62,92 | 1.890.200 | 63,38 | 61,82 | 63,01 | 00:00:00 | | 2005-02-24 | 64,50 | 3.149.200 | 65,09 | 61,90 | 62,77 | 00:00:00 | | 2005-02-25 | 65,70 | 1.999.600 | 65,70 | 63,68 | 64,23 | 00:00:00 | | 2005-02-28 | 64,47 | 1.755.700 | 65,59 | 63,71 | 63,96 | 00:00:00 | | 2005-03-01 | 63,98 | 1.377.400 | 64,77 | 63,78 | 64,62 | 00:00:00 | | 2005-03-02 | 64,82 | 2.097.400 | 65,90 | 63,60 | 63,67 | 00:00:00 | | 2005-03-03 | 62,26 | 2.364.800 | 65,31 | 62,20 | 65,02 | 00:00:00 | | 2005-03-04 | 61,07 | 3.059.300 | 62,68 | 60,67 | 62,50 | 00:00:00 | | 2005-03-07 | 60,28 | 1.461.900 | 61,53 | 60,08 | 61,10 | 00:00:00 | | 2005-03-08 | 60,26 | 1.154.800 | 61,15 | 60,06 | 60,20 | 00:00:00 | | 2005-03-09 | 59,45 | 1.714.500 | 60,55 | 59,16 | 60,12 | 00:00:00 | | 2005-03-10 | 59,50 | 3.075.400 | 60,12 | 57,70 | 59,77 | 00:00:00 | | 2005-03-11 | 59,89 | 1.988.300 | 61,45 | 59,42 | 59,44 | 00:00:00 | | 2005-03-14 | 61,88 | 2.578.100 | 62,05 | 60,37 | 61,96 | 00:00:00 | | 2005-03-15 | 59,68 | 2.715.800 | 62,28 | 59,39 | 62,01 | 00:00:00 | | 2005-03-16 | 58,10 | 2.294.300 | 59,68 | 57,78 | 59,44 | 00:00:00 | | 2005-03-17 | 57,50 | 1.533.000 | 58,33 | 57,44 | 58,10 | 00:00:00 | | 2005-03-18 | 58,98 | 2.672.600 | 59,23 | 57,43 | 57,77 | 00:00:00 | | 2005-03-21 | 58,56 | 1.526.100 | 58,77 | 57,65 | 58,31 | 00:00:00 | | 2005-03-22 | 58,10 | 1.263.200 | 59,27 | 57,85 | 58,44 | 00:00:00 | | 2005-03-23 | 57,44 | 2.051.600 | 58,10 | 56,90 | 58,09 | 00:00:00 | | 2005-03-24 | 57,47 | 1.619.400 | 57,91 | 57,00 | 57,59 | 00:00:00 | | 2005-03-28 | 56,49 | 1.471.200 | 57,60 | 55,87 | 57,51 | 00:00:00 | | 2005-03-29 | 56,01 | 2.011.100 | 56,66 | 55,40 | 56,11 | 00:00:00 | | 2005-03-30 | 57,12 | 1.723.300 | 57,52 | 55,80 | 56,11 | 00:00:00 | | 2005-03-31 | 57,41 | 4.274.900 | 58,75 | 55,53 | 56,74 | 00:00:00 | | 2005-04-01 | 55,78 | 3.898.400 | 58,63 | 54,68 | 58,50 | 00:00:00 | | 2005-04-04 | 55,88 | 1.369.900 | 56,25 | 54,96 | 55,63 | 00:00:00 | | 2005-04-05 | 56,52 | 1.624.400 | 56,59 | 55,30 | 55,75 | 00:00:00 | | 2005-04-06 | 57,29 | 2.681.500 | 58,25 | 57,00 | 57,00 | 00:00:00 | | 2005-04-07 | 58,03 | 1.641.000 | 58,38 | 56,71 | 57,21 | 00:00:00 | | 2005-04-08 | 57,81 | 1.749.000 | 58,26 | 57,39 | 57,96 | 00:00:00 | | 2005-04-11 | 57,05 | 8.181.600 | 60,23 | 56,69 | 59,56 | 00:00:00 | | 2005-04-12 | 57,94 | 2.565.000 | 58,25 | 56,48 | 56,75 | 00:00:00 | | 2005-04-13 | 57,50 | 1.174.000 | 58,25 | 57,10 | 58,06 | 00:00:00 | | 2005-04-14 | 56,45 | 1.534.200 | 57,45 | 56,27 | 57,34 | 00:00:00 | | 2005-04-15 | 55,60 | 2.500.000 | 57,42 | 55,00 | 56,50 | 00:00:00 | | 2005-04-18 | 57,25 | 2.936.500 | 57,29 | 55,44 | 55,85 | 00:00:00 | | 2005-04-19 | 57,71 | 1.671.300 | 58,23 | 57,08 | 57,82 | 00:00:00 | | 2005-04-20 | 58,54 | 2.267.900 | 58,94 | 57,66 | 57,66 | 00:00:00 | | 2005-04-21 | 59,33 | 1.584.800 | 59,77 | 58,69 | 58,93 | 00:00:00 | | 2005-04-22 | 60,28 | 2.112.900 | 60,64 | 58,72 | 59,10 | 00:00:00 | | 2005-04-25 | 61,25 | 2.979.600 | 61,51 | 59,50 | 60,63 | 00:00:00 | | 2005-04-26 | 61,92 | 2.451.600 | 62,41 | 59,90 | 60,44 | 00:00:00 | | 2005-04-27 | 61,00 | 2.336.400 | 61,98 | 60,57 | 61,01 | 00:00:00 | | 2005-04-28 | 60,63 | 1.886.900 | 61,16 | 59,70 | 60,43 | 00:00:00 | | 2005-04-29 | 59,92 | 1.541.500 | 60,92 | 59,21 | 60,72 | 00:00:00 | | 2005-05-02 | 59,73 | 1.654.100 | 60,28 | 58,76 | 60,07 | 00:00:00 | | 2005-05-03 | 59,51 | 984.000 | 60,01 | 59,11 | 59,54 | 00:00:00 | | 2005-05-04 | 61,49 | 2.543.000 | 61,85 | 59,42 | 59,54 | 00:00:00 | | 2005-05-05 | 63,19 | 2.841.500 | 63,28 | 61,30 | 61,50 | 00:00:00 | | 2005-05-06 | 63,24 | 1.722.800 | 63,63 | 62,58 | 63,24 | 00:00:00 | | 2005-05-09 | 62,03 | 1.863.300 | 63,45 | 61,55 | 63,24 | 00:00:00 | | 2005-05-10 | 61,67 | 1.533.400 | 62,00 | 61,41 | 61,75 | 00:00:00 | | 2005-05-11 | 61,84 | 1.082.100 | 62,10 | 60,53 | 61,82 | 00:00:00 | | 2005-05-12 | 62,59 | 2.220.900 | 63,75 | 62,00 | 62,44 | 00:00:00 | | 2005-05-13 | 61,55 | 2.017.400 | 63,50 | 60,72 | 62,75 | 00:00:00 | | 2005-05-16 | 60,44 | 1.089.100 | 61,23 | 60,10 | 61,15 | 00:00:00 | | 2005-05-17 | 60,28 | 1.336.000 | 60,50 | 59,27 | 60,39 | 00:00:00 | | 2005-05-18 | 59,68 | 1.150.900 | 60,76 | 59,61 | 60,23 | 00:00:00 | | 2005-05-19 | 59,45 | 2.034.400 | 59,69 | 58,60 | 59,60 | 00:00:00 | | 2005-05-20 | 60,11 | 1.902.500 | 60,50 | 59,09 | 59,15 | 00:00:00 | | 2005-05-23 | 60,78 | 1.314.900 | 61,17 | 60,21 | 60,30 | 00:00:00 | | 2005-05-24 | 60,02 | 1.254.600 | 61,02 | 59,50 | 60,78 | 00:00:00 | | 2005-05-25 | 58,97 | 2.185.800 | 59,81 | 58,11 | 59,72 | 00:00:00 | | 2005-05-26 | 61,95 | 4.535.000 | 62,10 | 58,96 | 58,96 | 00:00:00 | | 2005-05-27 | 61,85 | 1.490.000 | 62,19 | 61,26 | 61,76 | 00:00:00 | | 2005-05-31 | 60,76 | 1.229.700 | 61,18 | 60,51 | 60,90 | 00:00:00 | | 2005-06-01 | 61,19 | 854.700 | 61,46 | 60,50 | 60,75 | 00:00:00 | | 2005-06-02 | 60,57 | 890.000 | 61,22 | 60,36 | 61,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
