|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 46,96 | 2.206.600 | 47,20 | 45,77 | 46,45 | 00:00:00 | | 2006-09-11 | 47,97 | 3.363.900 | 48,19 | 46,21 | 47,00 | 00:00:00 | | 2006-09-12 | 48,74 | 3.247.200 | 49,15 | 47,66 | 48,16 | 00:00:00 | | 2006-09-13 | 48,82 | 1.651.300 | 49,29 | 48,30 | 48,82 | 00:00:00 | | 2006-09-14 | 48,57 | 1.285.400 | 49,50 | 48,38 | 48,67 | 00:00:00 | | 2006-09-15 | 48,09 | 2.748.400 | 49,24 | 47,70 | 48,68 | 00:00:00 | | 2006-09-18 | 47,26 | 1.205.700 | 48,50 | 47,06 | 48,00 | 00:00:00 | | 2006-09-19 | 46,66 | 2.273.100 | 47,73 | 46,25 | 47,25 | 00:00:00 | | 2006-09-20 | 46,79 | 2.853.600 | 47,12 | 46,25 | 47,00 | 00:00:00 | | 2006-09-21 | 46,71 | 3.438.300 | 47,77 | 46,47 | 47,10 | 00:00:00 | | 2006-09-22 | 46,60 | 2.191.800 | 47,22 | 46,03 | 46,72 | 00:00:00 | | 2006-09-25 | 47,43 | 2.123.100 | 47,86 | 46,27 | 46,77 | 00:00:00 | | 2006-09-26 | 46,69 | 1.701.800 | 47,46 | 46,25 | 47,40 | 00:00:00 | | 2006-09-27 | 48,66 | 6.990.600 | 49,29 | 47,43 | 48,29 | 00:00:00 | | 2006-09-28 | 48,54 | 2.816.500 | 49,00 | 47,66 | 48,51 | 00:00:00 | | 2006-09-29 | 48,44 | 2.435.800 | 49,01 | 48,07 | 48,69 | 00:00:00 | | 2006-10-02 | 48,88 | 3.617.200 | 49,91 | 48,67 | 49,33 | 00:00:00 | | 2006-10-03 | 48,41 | 3.147.800 | 48,80 | 47,74 | 47,76 | 00:00:00 | | 2006-10-04 | 48,94 | 2.322.000 | 49,13 | 48,15 | 48,21 | 00:00:00 | | 2006-10-05 | 49,55 | 1.265.400 | 49,75 | 48,71 | 49,02 | 00:00:00 | | 2006-10-06 | 50,20 | 4.468.300 | 50,98 | 49,44 | 49,58 | 00:00:00 | | 2006-10-09 | 50,79 | 4.333.000 | 51,75 | 50,52 | 50,96 | 00:00:00 | | 2006-10-10 | 50,90 | 1.790.300 | 51,60 | 50,69 | 51,05 | 00:00:00 | | 2006-10-11 | 52,19 | 2.732.200 | 52,30 | 49,95 | 51,09 | 00:00:00 | | 2006-10-12 | 52,23 | 1.985.300 | 52,74 | 51,41 | 52,25 | 00:00:00 | | 2006-10-13 | 52,52 | 1.523.700 | 52,78 | 51,70 | 52,03 | 00:00:00 | | 2006-10-16 | 52,26 | 2.458.800 | 52,72 | 51,75 | 52,25 | 00:00:00 | | 2006-10-17 | 52,32 | 2.011.200 | 53,10 | 51,75 | 52,58 | 00:00:00 | | 2006-10-18 | 50,87 | 3.173.600 | 52,91 | 50,27 | 52,83 | 00:00:00 | | 2006-10-19 | 50,39 | 2.461.000 | 51,27 | 49,80 | 51,15 | 00:00:00 | | 2006-10-20 | 50,41 | 1.789.600 | 51,04 | 49,88 | 50,64 | 00:00:00 | | 2006-10-23 | 49,69 | 2.787.600 | 50,44 | 49,41 | 50,15 | 00:00:00 | | 2006-10-24 | 49,08 | 2.228.500 | 50,10 | 48,50 | 49,73 | 00:00:00 | | 2006-10-25 | 49,21 | 1.665.500 | 49,99 | 48,83 | 49,23 | 00:00:00 | | 2006-10-26 | 53,08 | 6.898.600 | 53,49 | 50,00 | 50,25 | 00:00:00 | | 2006-10-27 | 52,31 | 2.202.900 | 52,96 | 52,02 | 52,33 | 00:00:00 | | 2006-10-30 | 52,44 | 2.628.900 | 52,67 | 51,57 | 52,66 | 00:00:00 | | 2006-10-31 | 51,76 | 1.599.900 | 53,00 | 51,26 | 52,95 | 00:00:00 | | 2006-11-01 | 52,16 | 2.242.800 | 52,61 | 51,53 | 52,55 | 00:00:00 | | 2006-11-02 | 51,78 | 1.226.100 | 52,26 | 51,20 | 51,94 | 00:00:00 | | 2006-11-03 | 51,79 | 1.246.800 | 52,61 | 51,66 | 51,92 | 00:00:00 | | 2006-11-06 | 52,20 | 1.586.300 | 52,93 | 52,00 | 52,33 | 00:00:00 | | 2006-11-07 | 53,37 | 1.915.800 | 53,70 | 52,14 | 52,18 | 00:00:00 | | 2006-11-08 | 53,06 | 1.917.900 | 53,67 | 52,50 | 52,97 | 00:00:00 | | 2006-11-09 | 50,99 | 1.257.700 | 53,48 | 50,90 | 53,06 | 00:00:00 | | 2006-11-10 | 49,99 | 2.641.100 | 51,50 | 49,81 | 51,05 | 00:00:00 | | 2006-11-13 | 51,05 | 3.272.800 | 51,35 | 50,01 | 50,63 | 00:00:00 | | 2006-11-14 | 51,98 | 2.927.400 | 52,11 | 50,21 | 51,15 | 00:00:00 | | 2006-11-15 | 52,58 | 2.632.700 | 53,00 | 51,39 | 51,40 | 00:00:00 | | 2006-11-16 | 52,47 | 5.418.500 | 53,23 | 50,78 | 53,06 | 00:00:00 | | 2006-11-17 | 54,69 | 5.618.800 | 54,80 | 53,16 | 53,16 | 00:00:00 | | 2006-11-20 | 54,79 | 3.665.500 | 55,85 | 54,53 | 55,25 | 00:00:00 | | 2006-11-21 | 55,28 | 1.790.900 | 55,36 | 54,60 | 54,60 | 00:00:00 | | 2006-11-22 | 55,30 | 1.142.200 | 55,36 | 54,64 | 55,14 | 00:00:00 | | 2006-11-24 | 55,30 | 761.400 | 55,46 | 54,36 | 55,23 | 00:00:00 | | 2006-11-27 | 54,05 | 1.461.500 | 55,30 | 53,62 | 55,30 | 00:00:00 | | 2006-11-28 | 54,93 | 2.109.700 | 55,61 | 53,97 | 54,11 | 00:00:00 | | 2006-11-29 | 56,44 | 1.721.700 | 56,45 | 55,00 | 55,32 | 00:00:00 | | 2006-11-30 | 55,64 | 2.390.600 | 57,50 | 55,61 | 57,23 | 00:00:00 | | 2006-12-01 | 55,30 | 1.660.800 | 55,74 | 54,94 | 55,69 | 00:00:00 | | 2006-12-04 | 57,82 | 4.180.500 | 58,24 | 56,08 | 56,51 | 00:00:00 | | 2006-12-05 | 57,12 | 2.394.900 | 57,80 | 56,90 | 57,67 | 00:00:00 | | 2006-12-06 | 57,51 | 1.554.900 | 57,87 | 56,82 | 56,82 | 00:00:00 | | 2006-12-07 | 57,07 | 1.569.300 | 57,90 | 56,22 | 57,50 | 00:00:00 | | 2006-12-08 | 57,28 | 954.000 | 57,65 | 56,42 | 56,79 | 00:00:00 | | 2006-12-11 | 56,57 | 1.382.900 | 57,21 | 56,10 | 57,09 | 00:00:00 | | 2006-12-12 | 57,23 | 1.245.900 | 57,28 | 56,47 | 56,81 | 00:00:00 | | 2006-12-13 | 56,75 | 1.058.600 | 57,58 | 56,50 | 57,33 | 00:00:00 | | 2006-12-14 | 56,44 | 942.300 | 57,32 | 56,27 | 57,01 | 00:00:00 | | 2006-12-15 | 56,84 | 1.514.900 | 57,56 | 56,44 | 56,75 | 00:00:00 | | 2006-12-18 | 57,47 | 1.629.000 | 57,59 | 56,68 | 57,21 | 00:00:00 | | 2006-12-19 | 57,46 | 1.327.800 | 57,95 | 56,50 | 56,98 | 00:00:00 | | 2006-12-20 | 57,37 | 791.200 | 58,15 | 56,74 | 57,95 | 00:00:00 | | 2006-12-21 | 62,30 | 8.114.900 | 62,88 | 59,85 | 60,61 | 00:00:00 | | 2006-12-22 | 61,89 | 2.094.600 | 62,56 | 61,43 | 62,40 | 00:00:00 | | 2006-12-26 | 61,77 | 664.300 | 62,63 | 61,49 | 61,73 | 00:00:00 | | 2006-12-27 | 61,60 | 1.568.800 | 62,15 | 61,31 | 62,00 | 00:00:00 | | 2006-12-28 | 61,68 | 1.199.600 | 62,17 | 61,43 | 61,43 | 00:00:00 | | 2006-12-29 | 61,58 | 856.800 | 62,46 | 61,11 | 61,75 | 00:00:00 | | 2007-01-03 | 60,80 | 1.850.600 | 62,00 | 60,00 | 61,63 | 00:00:00 | | 2007-01-04 | 61,35 | 2.261.900 | 61,70 | 59,66 | 60,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
