|
 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 | | 2005-09-26 | 56,92 | 1.738.500 | 58,11 | 56,67 | 57,02 | 00:00:00 | | 2005-09-27 | 57,34 | 2.284.500 | 57,98 | 55,86 | 57,08 | 00:00:00 | | 2005-09-28 | 58,88 | 2.890.800 | 59,60 | 57,66 | 57,71 | 00:00:00 | | 2005-09-29 | 59,09 | 1.380.600 | 59,51 | 58,48 | 58,87 | 00:00:00 | | 2005-09-30 | 58,99 | 1.080.000 | 59,23 | 58,67 | 59,22 | 00:00:00 | | 2005-10-03 | 59,79 | 1.460.500 | 59,98 | 58,16 | 58,79 | 00:00:00 | | 2005-10-04 | 58,72 | 1.057.400 | 60,00 | 58,33 | 59,89 | 00:00:00 | | 2005-10-05 | 56,51 | 1.721.400 | 58,65 | 56,18 | 58,38 | 00:00:00 | | 2005-10-06 | 54,79 | 3.140.400 | 56,67 | 53,22 | 56,67 | 00:00:00 | | 2005-10-07 | 54,51 | 2.216.200 | 55,91 | 54,13 | 54,78 | 00:00:00 | | 2005-10-10 | 54,33 | 849.000 | 55,20 | 53,93 | 54,37 | 00:00:00 | | 2005-10-11 | 52,68 | 1.967.800 | 54,74 | 52,01 | 54,21 | 00:00:00 | | 2005-10-12 | 52,08 | 2.698.700 | 53,83 | 52,04 | 52,49 | 00:00:00 | | 2005-10-13 | 52,66 | 2.261.600 | 52,95 | 51,39 | 52,05 | 00:00:00 | | 2005-10-14 | 53,40 | 2.110.300 | 54,65 | 52,11 | 52,55 | 00:00:00 | | 2005-10-17 | 54,12 | 1.374.900 | 54,36 | 53,00 | 53,72 | 00:00:00 | | 2005-10-18 | 53,09 | 1.065.600 | 54,57 | 52,80 | 54,21 | 00:00:00 | | 2005-10-19 | 54,19 | 1.685.200 | 54,22 | 51,62 | 52,99 | 00:00:00 | | 2005-10-20 | 53,82 | 1.389.700 | 54,89 | 53,25 | 53,97 | 00:00:00 | | 2005-10-21 | 53,01 | 2.377.400 | 54,79 | 52,52 | 54,27 | 00:00:00 | | 2005-10-24 | 54,42 | 2.274.500 | 55,50 | 53,05 | 53,15 | 00:00:00 | | 2005-10-25 | 57,10 | 6.403.500 | 57,20 | 55,88 | 56,39 | 00:00:00 | | 2005-10-26 | 57,40 | 1.743.700 | 57,93 | 56,62 | 57,14 | 00:00:00 | | 2005-10-27 | 55,51 | 1.552.300 | 57,65 | 54,81 | 57,15 | 00:00:00 | | 2005-10-28 | 55,42 | 1.380.400 | 56,66 | 55,07 | 55,85 | 00:00:00 | | 2005-10-31 | 56,25 | 1.804.600 | 56,86 | 54,86 | 55,79 | 00:00:00 | | 2005-11-01 | 55,97 | 1.125.900 | 56,75 | 55,55 | 56,25 | 00:00:00 | | 2005-11-02 | 56,42 | 856.700 | 56,96 | 55,61 | 55,61 | 00:00:00 | | 2005-11-03 | 56,76 | 1.208.800 | 57,29 | 56,14 | 56,41 | 00:00:00 | | 2005-11-04 | 56,77 | 1.147.000 | 57,97 | 56,25 | 56,75 | 00:00:00 | | 2005-11-07 | 56,71 | 1.215.700 | 57,25 | 55,99 | 57,14 | 00:00:00 | | 2005-11-08 | 57,09 | 1.409.400 | 57,85 | 56,13 | 56,13 | 00:00:00 | | 2005-11-09 | 57,55 | 1.053.100 | 57,86 | 56,97 | 56,97 | 00:00:00 | | 2005-11-10 | 58,20 | 1.434.500 | 58,45 | 56,81 | 57,70 | 00:00:00 | | 2005-11-11 | 57,84 | 745.300 | 58,36 | 57,20 | 58,36 | 00:00:00 | | 2005-11-14 | 57,07 | 763.800 | 58,48 | 56,69 | 58,08 | 00:00:00 | | 2005-11-15 | 56,51 | 1.081.900 | 57,30 | 56,26 | 56,92 | 00:00:00 | | 2005-11-16 | 55,90 | 1.539.900 | 56,72 | 55,37 | 56,36 | 00:00:00 | | 2005-11-17 | 56,93 | 1.310.400 | 56,99 | 55,61 | 55,85 | 00:00:00 | | 2005-11-18 | 57,25 | 1.628.700 | 58,05 | 57,03 | 57,25 | 00:00:00 | | 2005-11-21 | 57,45 | 1.033.100 | 57,64 | 56,07 | 57,09 | 00:00:00 | | 2005-11-22 | 59,58 | 3.417.700 | 60,00 | 57,34 | 57,40 | 00:00:00 | | 2005-11-23 | 59,15 | 2.206.400 | 59,57 | 58,55 | 59,57 | 00:00:00 | | 2005-11-25 | 59,20 | 884.900 | 60,43 | 59,03 | 59,38 | 00:00:00 | | 2005-11-28 | 57,96 | 1.100.500 | 59,18 | 57,88 | 59,18 | 00:00:00 | | 2005-11-29 | 55,68 | 2.818.800 | 58,65 | 55,55 | 58,52 | 00:00:00 | | 2005-11-30 | 54,98 | 1.631.100 | 56,30 | 54,86 | 55,55 | 00:00:00 | | 2005-12-01 | 55,25 | 1.548.900 | 56,23 | 54,78 | 55,50 | 00:00:00 | | 2005-12-02 | 55,76 | 1.867.600 | 56,00 | 54,92 | 56,00 | 00:00:00 | | 2005-12-05 | 56,60 | 1.498.600 | 56,72 | 55,76 | 56,42 | 00:00:00 | | 2005-12-06 | 56,11 | 1.256.600 | 57,25 | 56,01 | 56,81 | 00:00:00 | | 2005-12-07 | 55,32 | 1.842.800 | 56,66 | 55,02 | 56,00 | 00:00:00 | | 2005-12-08 | 53,77 | 2.646.400 | 55,51 | 53,41 | 55,21 | 00:00:00 | | 2005-12-09 | 53,42 | 1.462.000 | 54,08 | 53,00 | 53,88 | 00:00:00 | | 2005-12-12 | 53,72 | 1.067.400 | 54,20 | 53,00 | 53,75 | 00:00:00 | | 2005-12-13 | 53,14 | 1.192.800 | 54,00 | 53,07 | 53,98 | 00:00:00 | | 2005-12-14 | 52,30 | 1.747.500 | 53,64 | 52,07 | 53,62 | 00:00:00 | | 2005-12-15 | 52,35 | 1.507.700 | 52,76 | 51,35 | 52,16 | 00:00:00 | | 2005-12-16 | 52,13 | 1.523.900 | 52,85 | 51,70 | 52,22 | 00:00:00 | | 2005-12-19 | 52,40 | 3.318.000 | 54,14 | 52,30 | 52,40 | 00:00:00 | | 2005-12-20 | 52,29 | 1.182.200 | 53,12 | 52,00 | 52,65 | 00:00:00 | | 2005-12-21 | 52,59 | 1.652.500 | 53,20 | 52,28 | 52,57 | 00:00:00 | | 2005-12-22 | 53,43 | 857.100 | 53,67 | 52,31 | 52,64 | 00:00:00 | | 2005-12-23 | 53,78 | 660.000 | 54,02 | 53,40 | 53,70 | 00:00:00 | | 2005-12-27 | 53,08 | 937.000 | 54,15 | 53,04 | 53,76 | 00:00:00 | | 2005-12-28 | 52,34 | 750.700 | 53,19 | 52,02 | 53,04 | 00:00:00 | | 2005-12-29 | 52,09 | 669.400 | 52,74 | 52,01 | 52,55 | 00:00:00 | | 2005-12-30 | 51,60 | 870.300 | 52,25 | 51,50 | 51,98 | 00:00:00 | | 2006-01-03 | 51,50 | 1.983.100 | 52,52 | 51,20 | 51,77 | 00:00:00 | | 2006-01-04 | 50,11 | 5.715.000 | 51,67 | 48,79 | 51,67 | 00:00:00 | | 2006-01-05 | 51,53 | 2.678.500 | 51,92 | 50,70 | 51,19 | 00:00:00 | | 2006-01-06 | 53,03 | 2.687.600 | 53,10 | 51,99 | 52,47 | 00:00:00 | | 2006-01-09 | 52,80 | 2.109.600 | 53,65 | 51,99 | 53,06 | 00:00:00 | | 2006-01-10 | 51,78 | 2.807.100 | 52,70 | 51,31 | 52,33 | 00:00:00 | | 2006-01-11 | 52,75 | 2.614.000 | 53,18 | 52,20 | 52,21 | 00:00:00 | | 2006-01-12 | 52,62 | 1.471.800 | 52,72 | 51,88 | 52,01 | 00:00:00 | | 2006-01-13 | 52,27 | 1.090.200 | 52,95 | 51,92 | 52,77 | 00:00:00 | | 2006-01-17 | 52,59 | 1.394.300 | 52,62 | 51,52 | 52,37 | 00:00:00 | | 2006-01-18 | 52,96 | 1.337.100 | 53,11 | 52,02 | 52,16 | 00:00:00 | | 2006-01-19 | 52,41 | 2.790.500 | 52,56 | 51,26 | 52,26 | 00:00:00 | | 2006-01-20 | 50,65 | 2.677.500 | 52,89 | 50,53 | 52,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
