|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 87,31 | 678.300 | 89,62 | 84,25 | 84,75 | 00:00:00 | | 2000-04-28 | 92,00 | 888.300 | 95,75 | 88,00 | 88,62 | 00:00:00 | | 2000-05-01 | 102,27 | 794.700 | 103,00 | 93,06 | 93,31 | 00:00:00 | | 2000-05-02 | 96,00 | 740.200 | 102,00 | 93,50 | 99,25 | 00:00:00 | | 2000-05-03 | 93,00 | 776.900 | 93,56 | 89,62 | 93,50 | 00:00:00 | | 2000-05-04 | 100,87 | 902.200 | 101,00 | 92,06 | 94,37 | 00:00:00 | | 2000-05-05 | 103,25 | 626.900 | 103,50 | 97,19 | 100,12 | 00:00:00 | | 2000-05-08 | 104,44 | 893.400 | 109,75 | 100,44 | 101,50 | 00:00:00 | | 2000-05-09 | 106,75 | 737.000 | 107,00 | 100,87 | 102,87 | 00:00:00 | | 2000-05-10 | 97,50 | 390.600 | 105,44 | 94,12 | 105,44 | 00:00:00 | | 2000-05-11 | 100,12 | 365.500 | 101,87 | 94,00 | 99,25 | 00:00:00 | | 2000-05-12 | 102,25 | 283.100 | 106,12 | 101,56 | 101,56 | 00:00:00 | | 2000-05-15 | 103,00 | 262.500 | 105,00 | 97,44 | 104,94 | 00:00:00 | | 2000-05-16 | 109,75 | 889.800 | 109,87 | 104,06 | 104,06 | 00:00:00 | | 2000-05-17 | 108,00 | 392.300 | 110,75 | 105,00 | 106,00 | 00:00:00 | | 2000-05-18 | 106,50 | 570.500 | 109,56 | 105,00 | 108,00 | 00:00:00 | | 2000-05-19 | 99,75 | 740.800 | 105,12 | 98,75 | 103,19 | 00:00:00 | | 2000-05-22 | 93,12 | 690.500 | 99,50 | 90,87 | 98,50 | 00:00:00 | | 2000-05-23 | 90,00 | 484.700 | 96,94 | 89,75 | 92,75 | 00:00:00 | | 2000-05-24 | 87,50 | 1.084.400 | 88,56 | 81,00 | 88,56 | 00:00:00 | | 2000-05-25 | 90,81 | 477.500 | 93,75 | 88,44 | 88,47 | 00:00:00 | | 2000-05-26 | 91,19 | 473.900 | 93,50 | 89,25 | 89,25 | 00:00:00 | | 2000-05-30 | 94,25 | 444.800 | 95,94 | 92,25 | 93,75 | 00:00:00 | | 2000-05-31 | 95,62 | 348.300 | 97,00 | 93,95 | 96,06 | 00:00:00 | | 2000-06-01 | 100,25 | 402.500 | 101,94 | 96,50 | 98,25 | 00:00:00 | | 2000-06-02 | 108,81 | 2.241.100 | 112,00 | 102,75 | 103,37 | 00:00:00 | | 2000-06-05 | 116,87 | 1.281.600 | 118,50 | 108,00 | 108,19 | 00:00:00 | | 2000-06-06 | 110,62 | 990.900 | 118,00 | 109,56 | 118,00 | 00:00:00 | | 2000-06-07 | 111,37 | 869.800 | 115,00 | 109,25 | 111,31 | 00:00:00 | | 2000-06-08 | 112,00 | 384.100 | 114,31 | 109,50 | 110,94 | 00:00:00 | | 2000-06-09 | 116,50 | 1.016.100 | 117,37 | 113,75 | 114,37 | 00:00:00 | | 2000-06-12 | 99,94 | 1.247.800 | 112,06 | 99,37 | 111,94 | 00:00:00 | | 2000-06-13 | 104,98 | 961.100 | 105,12 | 100,87 | 102,12 | 00:00:00 | | 2000-06-14 | 100,06 | 894.700 | 107,00 | 99,50 | 105,75 | 00:00:00 | | 2000-06-15 | 105,19 | 709.100 | 105,50 | 99,12 | 101,00 | 00:00:00 | | 2000-06-16 | 107,19 | 976.100 | 108,00 | 104,50 | 107,69 | 00:00:00 | | 2000-06-19 | 118,25 | 1.316.400 | 118,25 | 107,19 | 108,50 | 00:00:00 | | 2000-06-20 | 116,00 | 1.173.700 | 119,50 | 112,00 | 116,37 | 00:00:00 | | 2000-06-21 | 117,37 | 693.100 | 118,50 | 112,87 | 115,94 | 00:00:00 | | 2000-06-22 | 110,06 | 501.100 | 117,00 | 110,00 | 116,94 | 00:00:00 | | 2000-06-23 | 112,06 | 464.500 | 114,87 | 110,50 | 112,69 | 00:00:00 | | 2000-06-26 | 116,00 | 463.000 | 119,19 | 110,62 | 113,50 | 00:00:00 | | 2000-06-27 | 116,19 | 357.800 | 117,62 | 112,31 | 115,12 | 00:00:00 | | 2000-06-28 | 123,00 | 1.499.100 | 125,00 | 114,00 | 116,06 | 00:00:00 | | 2000-06-29 | 117,00 | 958.100 | 123,50 | 115,25 | 122,19 | 00:00:00 | | 2000-06-30 | 120,62 | 515.600 | 121,56 | 113,00 | 117,75 | 00:00:00 | | 2000-07-03 | 125,75 | 555.500 | 128,63 | 118,87 | 120,75 | 00:00:00 | | 2000-07-05 | 130,50 | 1.081.100 | 131,88 | 124,50 | 126,37 | 00:00:00 | | 2000-07-06 | 137,39 | 1.760.800 | 139,00 | 128,13 | 129,50 | 00:00:00 | | 2000-07-07 | 135,50 | 803.300 | 140,00 | 132,38 | 137,25 | 00:00:00 | | 2000-07-10 | 135,13 | 909.400 | 135,50 | 131,50 | 134,94 | 00:00:00 | | 2000-07-11 | 133,13 | 552.700 | 138,25 | 131,69 | 133,81 | 00:00:00 | | 2000-07-12 | 133,50 | 493.900 | 137,92 | 129,13 | 135,63 | 00:00:00 | | 2000-07-13 | 129,75 | 1.168.000 | 136,19 | 126,81 | 135,75 | 00:00:00 | | 2000-07-14 | 133,81 | 533.900 | 134,00 | 125,00 | 131,38 | 00:00:00 | | 2000-07-17 | 131,25 | 1.084.800 | 134,75 | 129,13 | 131,63 | 00:00:00 | | 2000-07-18 | 130,25 | 360.900 | 133,00 | 128,50 | 132,00 | 00:00:00 | | 2000-07-19 | 125,12 | 501.100 | 131,63 | 125,00 | 131,63 | 00:00:00 | | 2000-07-20 | 125,44 | 655.600 | 129,13 | 122,75 | 127,00 | 00:00:00 | | 2000-07-21 | 129,81 | 627.800 | 131,00 | 124,19 | 125,44 | 00:00:00 | | 2000-07-24 | 120,19 | 668.700 | 130,00 | 118,94 | 128,00 | 00:00:00 | | 2000-07-25 | 116,44 | 789.400 | 124,00 | 114,37 | 121,12 | 00:00:00 | | 2000-07-26 | 126,44 | 1.180.900 | 128,38 | 112,06 | 115,94 | 00:00:00 | | 2000-07-27 | 123,50 | 394.200 | 128,94 | 119,37 | 125,50 | 00:00:00 | | 2000-07-28 | 108,69 | 1.158.700 | 122,44 | 107,50 | 120,03 | 00:00:00 | | 2000-07-31 | 105,75 | 933.700 | 109,47 | 104,19 | 107,50 | 00:00:00 | | 2000-08-01 | 119,62 | 1.011.600 | 120,97 | 105,50 | 106,81 | 00:00:00 | | 2000-08-02 | 123,06 | 723.100 | 125,75 | 117,94 | 118,62 | 00:00:00 | | 2000-08-03 | 126,50 | 551.700 | 127,12 | 117,06 | 118,12 | 00:00:00 | | 2000-08-04 | 124,62 | 333.100 | 127,25 | 121,25 | 126,06 | 00:00:00 | | 2000-08-07 | 130,19 | 752.000 | 131,50 | 123,50 | 127,19 | 00:00:00 | | 2000-08-08 | 129,50 | 491.600 | 130,75 | 126,75 | 129,25 | 00:00:00 | | 2000-08-09 | 106,12 | 15.019.800 | 137,50 | 92,37 | 129,44 | 00:00:00 | | 2000-08-10 | 94,50 | 8.760.900 | 110,50 | 92,00 | 107,50 | 00:00:00 | | 2000-08-11 | 98,12 | 2.044.100 | 99,56 | 93,12 | 93,62 | 00:00:00 | | 2000-08-14 | 97,37 | 701.200 | 99,12 | 95,81 | 98,06 | 00:00:00 | | 2000-08-15 | 96,44 | 915.000 | 98,31 | 94,31 | 97,50 | 00:00:00 | | 2000-08-16 | 96,12 | 914.100 | 98,25 | 95,75 | 96,00 | 00:00:00 | | 2000-08-17 | 94,00 | 670.000 | 98,12 | 92,25 | 96,28 | 00:00:00 | | 2000-08-18 | 93,05 | 1.101.700 | 95,75 | 92,50 | 94,25 | 00:00:00 | | 2000-08-21 | 100,00 | 1.256.600 | 101,87 | 90,50 | 93,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
