|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 50,65 | 2.677.500 | 52,89 | 50,53 | 52,56 | 00:00:00 | | 2006-01-23 | 49,91 | 2.833.000 | 50,96 | 49,29 | 50,87 | 00:00:00 | | 2006-01-24 | 49,36 | 2.912.900 | 50,14 | 48,93 | 49,93 | 00:00:00 | | 2006-01-25 | 49,06 | 1.851.900 | 49,78 | 49,00 | 49,58 | 00:00:00 | | 2006-01-26 | 48,45 | 2.886.600 | 49,50 | 48,44 | 49,11 | 00:00:00 | | 2006-01-27 | 49,52 | 3.650.800 | 50,84 | 48,70 | 48,79 | 00:00:00 | | 2006-01-30 | 48,38 | 3.279.100 | 49,65 | 48,11 | 49,41 | 00:00:00 | | 2006-01-31 | 56,91 | 20.211.500 | 57,18 | 53,50 | 54,04 | 00:00:00 | | 2006-02-01 | 58,66 | 5.069.500 | 60,20 | 55,70 | 56,89 | 00:00:00 | | 2006-02-02 | 58,18 | 2.787.600 | 58,65 | 57,51 | 58,16 | 00:00:00 | | 2006-02-03 | 58,26 | 2.479.800 | 59,00 | 57,50 | 57,90 | 00:00:00 | | 2006-02-06 | 57,09 | 1.730.700 | 58,16 | 56,58 | 58,04 | 00:00:00 | | 2006-02-07 | 56,22 | 1.619.700 | 57,13 | 55,59 | 56,97 | 00:00:00 | | 2006-02-08 | 56,35 | 1.622.700 | 56,67 | 55,04 | 56,21 | 00:00:00 | | 2006-02-09 | 55,32 | 1.582.400 | 57,00 | 55,20 | 56,21 | 00:00:00 | | 2006-02-10 | 55,65 | 1.354.300 | 55,84 | 54,76 | 55,20 | 00:00:00 | | 2006-02-13 | 55,65 | 1.004.400 | 56,00 | 55,11 | 55,50 | 00:00:00 | | 2006-02-14 | 55,35 | 934.300 | 56,03 | 54,92 | 55,91 | 00:00:00 | | 2006-02-15 | 56,98 | 1.492.300 | 57,47 | 55,16 | 55,50 | 00:00:00 | | 2006-02-16 | 56,87 | 1.050.900 | 57,64 | 56,47 | 57,22 | 00:00:00 | | 2006-02-17 | 56,72 | 869.500 | 57,24 | 56,29 | 57,02 | 00:00:00 | | 2006-02-21 | 55,87 | 972.700 | 56,69 | 55,62 | 56,50 | 00:00:00 | | 2006-02-22 | 57,57 | 1.378.000 | 57,75 | 55,79 | 55,98 | 00:00:00 | | 2006-02-23 | 57,12 | 2.502.400 | 58,12 | 57,11 | 58,01 | 00:00:00 | | 2006-02-24 | 58,00 | 1.384.600 | 58,55 | 57,18 | 57,32 | 00:00:00 | | 2006-02-27 | 58,66 | 1.570.800 | 58,75 | 57,50 | 58,06 | 00:00:00 | | 2006-02-28 | 57,31 | 2.187.400 | 58,92 | 56,50 | 58,44 | 00:00:00 | | 2006-03-01 | 58,15 | 1.447.800 | 58,20 | 57,28 | 57,28 | 00:00:00 | | 2006-03-02 | 57,48 | 1.178.100 | 58,17 | 57,06 | 57,75 | 00:00:00 | | 2006-03-03 | 56,94 | 1.472.100 | 57,41 | 56,74 | 57,22 | 00:00:00 | | 2006-03-06 | 56,23 | 1.344.500 | 56,81 | 55,62 | 56,80 | 00:00:00 | | 2006-03-07 | 55,99 | 1.022.700 | 56,40 | 55,50 | 56,10 | 00:00:00 | | 2006-03-08 | 56,01 | 1.604.900 | 56,26 | 55,10 | 55,99 | 00:00:00 | | 2006-03-09 | 56,08 | 1.308.200 | 56,40 | 55,71 | 56,29 | 00:00:00 | | 2006-03-10 | 55,40 | 1.471.600 | 56,15 | 55,17 | 55,73 | 00:00:00 | | 2006-03-13 | 55,64 | 1.342.900 | 56,19 | 55,47 | 55,80 | 00:00:00 | | 2006-03-14 | 55,65 | 1.479.700 | 56,00 | 55,20 | 55,53 | 00:00:00 | | 2006-03-15 | 56,01 | 1.457.100 | 56,40 | 55,25 | 55,25 | 00:00:00 | | 2006-03-16 | 55,54 | 1.330.900 | 56,46 | 55,49 | 56,15 | 00:00:00 | | 2006-03-17 | 54,91 | 2.042.400 | 56,18 | 54,80 | 55,43 | 00:00:00 | | 2006-03-20 | 53,35 | 2.369.100 | 55,25 | 53,29 | 54,85 | 00:00:00 | | 2006-03-21 | 52,19 | 2.519.200 | 53,33 | 51,78 | 53,16 | 00:00:00 | | 2006-03-22 | 52,12 | 1.354.200 | 52,31 | 51,44 | 52,05 | 00:00:00 | | 2006-03-23 | 52,03 | 1.440.400 | 52,22 | 51,10 | 51,79 | 00:00:00 | | 2006-03-24 | 51,59 | 1.502.200 | 52,61 | 50,84 | 52,03 | 00:00:00 | | 2006-03-27 | 49,29 | 6.432.000 | 50,11 | 48,65 | 48,71 | 00:00:00 | | 2006-03-28 | 47,91 | 3.654.100 | 49,10 | 47,64 | 48,80 | 00:00:00 | | 2006-03-29 | 48,59 | 2.943.900 | 49,51 | 47,22 | 48,14 | 00:00:00 | | 2006-03-30 | 49,09 | 2.408.900 | 49,82 | 48,24 | 48,65 | 00:00:00 | | 2006-03-31 | 48,81 | 2.166.300 | 50,00 | 48,32 | 49,34 | 00:00:00 | | 2006-04-03 | 49,67 | 2.777.600 | 49,70 | 48,33 | 48,86 | 00:00:00 | | 2006-04-04 | 50,65 | 2.581.800 | 50,94 | 49,69 | 49,94 | 00:00:00 | | 2006-04-05 | 50,30 | 2.156.100 | 50,81 | 49,76 | 50,56 | 00:00:00 | | 2006-04-06 | 48,89 | 1.617.200 | 50,44 | 48,79 | 50,34 | 00:00:00 | | 2006-04-07 | 48,08 | 1.648.700 | 49,55 | 47,70 | 49,07 | 00:00:00 | | 2006-04-10 | 48,20 | 1.666.300 | 49,00 | 47,60 | 48,13 | 00:00:00 | | 2006-04-11 | 47,53 | 1.718.300 | 48,47 | 46,88 | 48,30 | 00:00:00 | | 2006-04-12 | 47,41 | 1.104.100 | 48,00 | 47,26 | 47,39 | 00:00:00 | | 2006-04-13 | 47,98 | 1.453.800 | 48,17 | 46,62 | 47,24 | 00:00:00 | | 2006-04-17 | 47,60 | 1.824.900 | 48,98 | 46,59 | 48,79 | 00:00:00 | | 2006-04-18 | 49,17 | 2.318.700 | 49,34 | 47,78 | 47,97 | 00:00:00 | | 2006-04-19 | 49,60 | 2.580.700 | 49,70 | 48,25 | 48,96 | 00:00:00 | | 2006-04-20 | 48,90 | 1.549.200 | 49,60 | 48,67 | 49,52 | 00:00:00 | | 2006-04-21 | 47,44 | 2.989.400 | 49,50 | 47,28 | 49,21 | 00:00:00 | | 2006-04-24 | 47,97 | 3.773.100 | 48,38 | 46,71 | 47,76 | 00:00:00 | | 2006-04-25 | 44,43 | 12.011.000 | 46,48 | 43,86 | 44,30 | 00:00:00 | | 2006-04-26 | 43,03 | 7.882.800 | 44,75 | 42,29 | 44,62 | 00:00:00 | | 2006-04-27 | 42,93 | 4.705.600 | 43,90 | 42,70 | 43,01 | 00:00:00 | | 2006-04-28 | 44,64 | 3.051.400 | 44,70 | 42,91 | 43,11 | 00:00:00 | | 2006-05-01 | 43,76 | 3.267.900 | 45,43 | 43,67 | 44,75 | 00:00:00 | | 2006-05-02 | 43,21 | 3.171.000 | 44,06 | 42,67 | 43,91 | 00:00:00 | | 2006-05-03 | 44,07 | 3.131.700 | 44,19 | 42,90 | 43,12 | 00:00:00 | | 2006-05-04 | 45,09 | 3.022.600 | 45,29 | 44,10 | 44,13 | 00:00:00 | | 2006-05-05 | 46,23 | 2.783.500 | 46,50 | 45,15 | 45,46 | 00:00:00 | | 2006-05-08 | 45,11 | 1.378.200 | 46,00 | 45,06 | 45,98 | 00:00:00 | | 2006-05-09 | 44,52 | 2.280.900 | 45,60 | 44,33 | 45,04 | 00:00:00 | | 2006-05-10 | 45,05 | 2.579.100 | 45,50 | 44,11 | 44,37 | 00:00:00 | | 2006-05-11 | 45,88 | 2.955.500 | 45,91 | 44,36 | 45,35 | 00:00:00 | | 2006-05-12 | 45,26 | 2.484.900 | 46,09 | 45,00 | 46,05 | 00:00:00 | | 2006-05-15 | 44,82 | 2.070.800 | 45,66 | 44,24 | 44,60 | 00:00:00 | | 2006-05-16 | 51,10 | 18.351.800 | 52,49 | 49,05 | 52,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
