|
 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 | | 2005-06-02 | 60,57 | 890.000 | 61,22 | 60,36 | 61,22 | 00:00:00 | | 2005-06-03 | 58,35 | 2.581.900 | 60,38 | 57,90 | 60,38 | 00:00:00 | | 2005-06-06 | 57,70 | 2.124.800 | 58,74 | 57,25 | 57,28 | 00:00:00 | | 2005-06-07 | 56,16 | 2.041.000 | 58,47 | 55,75 | 57,59 | 00:00:00 | | 2005-06-08 | 56,51 | 1.819.100 | 57,39 | 55,22 | 56,19 | 00:00:00 | | 2005-06-09 | 58,71 | 2.398.500 | 58,89 | 57,04 | 57,36 | 00:00:00 | | 2005-06-10 | 58,29 | 639.800 | 58,97 | 57,78 | 58,97 | 00:00:00 | | 2005-06-13 | 58,88 | 796.100 | 59,47 | 58,28 | 58,47 | 00:00:00 | | 2005-06-14 | 59,42 | 1.079.000 | 59,81 | 58,52 | 58,63 | 00:00:00 | | 2005-06-15 | 59,35 | 1.006.400 | 59,88 | 58,81 | 59,62 | 00:00:00 | | 2005-06-16 | 60,99 | 1.398.900 | 60,99 | 59,73 | 60,03 | 00:00:00 | | 2005-06-17 | 61,00 | 1.494.600 | 61,18 | 60,02 | 61,04 | 00:00:00 | | 2005-06-20 | 61,72 | 1.174.100 | 61,76 | 60,73 | 60,75 | 00:00:00 | | 2005-06-21 | 62,01 | 1.683.400 | 62,65 | 61,61 | 62,58 | 00:00:00 | | 2005-06-22 | 61,60 | 947.000 | 62,29 | 60,79 | 62,25 | 00:00:00 | | 2005-06-23 | 60,82 | 931.500 | 62,06 | 60,75 | 61,42 | 00:00:00 | | 2005-06-24 | 61,15 | 1.010.900 | 61,50 | 60,47 | 60,82 | 00:00:00 | | 2005-06-27 | 60,62 | 595.200 | 61,22 | 60,04 | 61,00 | 00:00:00 | | 2005-06-28 | 60,04 | 1.354.700 | 61,60 | 59,97 | 60,17 | 00:00:00 | | 2005-06-29 | 59,99 | 1.496.700 | 60,38 | 58,83 | 60,25 | 00:00:00 | | 2005-06-30 | 60,01 | 824.000 | 60,64 | 59,85 | 59,85 | 00:00:00 | | 2005-07-01 | 59,52 | 1.008.900 | 60,19 | 59,08 | 59,95 | 00:00:00 | | 2005-07-05 | 58,89 | 1.090.600 | 59,57 | 58,58 | 59,40 | 00:00:00 | | 2005-07-06 | 58,26 | 841.600 | 59,16 | 58,20 | 58,95 | 00:00:00 | | 2005-07-07 | 57,49 | 2.222.600 | 57,82 | 56,32 | 57,21 | 00:00:00 | | 2005-07-08 | 57,64 | 1.444.200 | 58,02 | 57,17 | 57,25 | 00:00:00 | | 2005-07-11 | 57,01 | 1.587.000 | 58,49 | 56,47 | 57,71 | 00:00:00 | | 2005-07-12 | 56,82 | 1.508.400 | 56,93 | 56,02 | 56,90 | 00:00:00 | | 2005-07-13 | 55,97 | 1.347.900 | 56,89 | 55,56 | 56,84 | 00:00:00 | | 2005-07-14 | 58,76 | 3.280.100 | 59,45 | 55,75 | 55,77 | 00:00:00 | | 2005-07-15 | 59,98 | 2.714.500 | 60,72 | 58,00 | 58,42 | 00:00:00 | | 2005-07-18 | 59,62 | 1.541.000 | 60,68 | 59,10 | 60,10 | 00:00:00 | | 2005-07-19 | 58,61 | 5.424.900 | 60,85 | 58,15 | 60,61 | 00:00:00 | | 2005-07-20 | 58,00 | 2.101.800 | 59,08 | 57,56 | 58,66 | 00:00:00 | | 2005-07-21 | 56,32 | 1.891.600 | 58,00 | 55,93 | 57,75 | 00:00:00 | | 2005-07-22 | 54,49 | 3.075.800 | 56,59 | 54,30 | 56,20 | 00:00:00 | | 2005-07-25 | 52,35 | 4.791.300 | 54,81 | 51,19 | 54,40 | 00:00:00 | | 2005-07-26 | 53,13 | 2.236.400 | 54,44 | 52,13 | 52,50 | 00:00:00 | | 2005-07-27 | 53,11 | 1.308.900 | 53,91 | 52,50 | 53,05 | 00:00:00 | | 2005-07-28 | 53,30 | 1.002.200 | 53,98 | 52,99 | 53,01 | 00:00:00 | | 2005-07-29 | 52,35 | 2.121.000 | 53,37 | 51,39 | 53,37 | 00:00:00 | | 2005-08-01 | 52,37 | 1.939.300 | 53,31 | 51,74 | 52,21 | 00:00:00 | | 2005-08-02 | 52,79 | 1.311.600 | 53,18 | 52,24 | 52,39 | 00:00:00 | | 2005-08-03 | 54,36 | 2.358.200 | 54,80 | 52,60 | 52,66 | 00:00:00 | | 2005-08-04 | 55,06 | 2.352.900 | 55,47 | 53,36 | 54,43 | 00:00:00 | | 2005-08-05 | 54,94 | 1.311.700 | 55,34 | 54,73 | 54,88 | 00:00:00 | | 2005-08-08 | 53,22 | 2.042.600 | 54,89 | 52,12 | 54,48 | 00:00:00 | | 2005-08-09 | 53,82 | 1.224.000 | 54,22 | 53,21 | 53,21 | 00:00:00 | | 2005-08-10 | 54,21 | 1.724.000 | 55,60 | 53,82 | 54,83 | 00:00:00 | | 2005-08-11 | 55,09 | 887.700 | 55,20 | 54,06 | 54,35 | 00:00:00 | | 2005-08-12 | 54,32 | 5.869.300 | 55,41 | 53,63 | 54,99 | 00:00:00 | | 2005-08-15 | 53,18 | 1.622.600 | 54,31 | 53,02 | 54,31 | 00:00:00 | | 2005-08-16 | 52,75 | 1.496.300 | 53,47 | 52,06 | 53,04 | 00:00:00 | | 2005-08-17 | 52,77 | 930.400 | 53,35 | 52,49 | 52,75 | 00:00:00 | | 2005-08-18 | 52,60 | 1.034.300 | 53,44 | 52,26 | 52,75 | 00:00:00 | | 2005-08-19 | 51,73 | 1.174.500 | 52,89 | 51,66 | 52,74 | 00:00:00 | | 2005-08-22 | 50,37 | 3.682.200 | 52,01 | 49,50 | 51,99 | 00:00:00 | | 2005-08-23 | 52,14 | 2.762.900 | 52,24 | 49,92 | 50,18 | 00:00:00 | | 2005-08-24 | 52,28 | 2.126.200 | 53,27 | 51,90 | 52,05 | 00:00:00 | | 2005-08-25 | 50,38 | 2.454.500 | 52,22 | 50,29 | 52,13 | 00:00:00 | | 2005-08-26 | 49,07 | 1.872.600 | 50,34 | 49,02 | 50,26 | 00:00:00 | | 2005-08-29 | 49,55 | 1.327.300 | 49,64 | 48,70 | 48,72 | 00:00:00 | | 2005-08-30 | 49,06 | 1.319.700 | 49,49 | 48,58 | 49,49 | 00:00:00 | | 2005-08-31 | 50,20 | 1.533.200 | 50,31 | 48,70 | 49,19 | 00:00:00 | | 2005-09-01 | 50,19 | 1.095.200 | 50,95 | 49,99 | 50,00 | 00:00:00 | | 2005-09-02 | 49,56 | 612.300 | 50,65 | 49,51 | 50,10 | 00:00:00 | | 2005-09-06 | 50,43 | 3.562.400 | 51,79 | 48,75 | 48,80 | 00:00:00 | | 2005-09-07 | 52,40 | 2.831.000 | 52,54 | 50,48 | 50,67 | 00:00:00 | | 2005-09-08 | 53,11 | 2.377.600 | 54,19 | 51,48 | 51,90 | 00:00:00 | | 2005-09-09 | 55,17 | 2.744.800 | 55,18 | 53,95 | 54,31 | 00:00:00 | | 2005-09-12 | 55,10 | 1.646.900 | 55,35 | 54,41 | 55,01 | 00:00:00 | | 2005-09-13 | 54,67 | 1.545.500 | 55,09 | 54,16 | 55,09 | 00:00:00 | | 2005-09-14 | 53,84 | 1.069.300 | 54,89 | 53,75 | 54,83 | 00:00:00 | | 2005-09-15 | 53,90 | 1.129.800 | 54,58 | 53,64 | 53,67 | 00:00:00 | | 2005-09-16 | 53,55 | 1.705.500 | 54,02 | 53,00 | 53,84 | 00:00:00 | | 2005-09-19 | 53,93 | 1.132.600 | 55,19 | 53,54 | 53,74 | 00:00:00 | | 2005-09-20 | 55,82 | 2.930.800 | 56,76 | 54,10 | 54,20 | 00:00:00 | | 2005-09-21 | 55,15 | 1.015.800 | 55,81 | 54,79 | 55,81 | 00:00:00 | | 2005-09-22 | 55,01 | 953.100 | 55,65 | 54,26 | 55,02 | 00:00:00 | | 2005-09-23 | 57,04 | 2.145.100 | 57,50 | 55,37 | 55,38 | 00:00:00 | | 2005-09-26 | 56,92 | 1.738.500 | 58,11 | 56,67 | 57,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
