|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 54,76 | 2.284.200 | 54,87 | 52,61 | 53,84 | 00:00:00 | | 2007-05-02 | 54,74 | 1.368.100 | 55,10 | 53,95 | 54,65 | 00:00:00 | | 2007-05-03 | 54,30 | 1.395.000 | 54,91 | 54,14 | 54,59 | 00:00:00 | | 2007-05-04 | 54,90 | 1.217.500 | 54,94 | 54,14 | 54,71 | 00:00:00 | | 2007-05-07 | 55,09 | 1.166.900 | 55,66 | 54,48 | 54,96 | 00:00:00 | | 2007-05-08 | 54,96 | 1.421.900 | 55,09 | 54,00 | 54,92 | 00:00:00 | | 2007-05-09 | 54,75 | 734.300 | 55,22 | 54,45 | 54,45 | 00:00:00 | | 2007-05-10 | 53,30 | 1.165.300 | 54,75 | 53,12 | 54,52 | 00:00:00 | | 2007-05-11 | 53,52 | 1.127.200 | 53,88 | 53,04 | 53,72 | 00:00:00 | | 2007-05-14 | 53,31 | 1.016.500 | 53,99 | 53,07 | 53,72 | 00:00:00 | | 2007-05-15 | 53,35 | 1.473.700 | 54,67 | 52,61 | 53,42 | 00:00:00 | | 2007-05-16 | 53,49 | 1.244.400 | 53,86 | 52,72 | 53,59 | 00:00:00 | | 2007-05-17 | 52,28 | 1.125.800 | 53,50 | 52,24 | 53,23 | 00:00:00 | | 2007-05-18 | 46,70 | 27.082.700 | 49,83 | 43,95 | 48,53 | 00:00:00 | | 2007-05-21 | 48,49 | 7.157.200 | 48,60 | 44,76 | 45,15 | 00:00:00 | | 2007-05-22 | 47,69 | 3.845.600 | 48,98 | 47,61 | 48,38 | 00:00:00 | | 2007-05-23 | 47,15 | 2.761.100 | 47,87 | 47,11 | 47,68 | 00:00:00 | | 2007-05-24 | 48,31 | 2.980.400 | 48,52 | 46,88 | 47,37 | 00:00:00 | | 2007-05-25 | 48,04 | 1.368.400 | 48,38 | 47,68 | 48,38 | 00:00:00 | | 2007-05-29 | 48,10 | 1.526.100 | 48,47 | 47,72 | 47,86 | 00:00:00 | | 2007-05-30 | 49,07 | 2.346.100 | 49,13 | 47,88 | 47,93 | 00:00:00 | | 2007-05-31 | 48,70 | 5.136.900 | 49,03 | 48,36 | 48,82 | 00:00:00 | | 2007-06-01 | 48,99 | 1.883.900 | 49,27 | 48,59 | 48,92 | 00:00:00 | | 2007-06-04 | 48,94 | 1.272.800 | 49,00 | 48,46 | 48,99 | 00:00:00 | | 2007-06-05 | 48,79 | 1.647.600 | 48,83 | 48,27 | 48,65 | 00:00:00 | | 2007-06-06 | 47,66 | 2.704.300 | 47,96 | 46,99 | 47,96 | 00:00:00 | | 2007-06-07 | 46,52 | 1.933.400 | 47,53 | 46,51 | 47,40 | 00:00:00 | | 2007-06-08 | 47,04 | 1.427.100 | 47,46 | 46,20 | 46,25 | 00:00:00 | | 2007-06-11 | 48,04 | 1.931.200 | 48,22 | 47,00 | 47,19 | 00:00:00 | | 2007-06-12 | 47,04 | 1.104.100 | 47,90 | 46,82 | 47,81 | 00:00:00 | | 2007-06-13 | 46,89 | 1.533.600 | 47,43 | 46,67 | 47,02 | 00:00:00 | | 2007-06-14 | 46,73 | 3.876.500 | 46,80 | 45,39 | 46,74 | 00:00:00 | | 2007-06-15 | 46,54 | 4.024.700 | 47,60 | 46,01 | 47,30 | 00:00:00 | | 2007-06-18 | 45,33 | 4.078.100 | 46,40 | 44,94 | 46,37 | 00:00:00 | | 2007-06-19 | 44,78 | 2.588.000 | 45,33 | 44,68 | 45,33 | 00:00:00 | | 2007-06-20 | 43,67 | 3.326.200 | 44,90 | 43,59 | 44,75 | 00:00:00 | | 2007-06-21 | 43,89 | 2.991.200 | 44,33 | 43,14 | 44,00 | 00:00:00 | | 2007-06-22 | 42,91 | 2.556.300 | 43,68 | 42,82 | 43,62 | 00:00:00 | | 2007-06-25 | 42,14 | 2.763.100 | 43,00 | 42,09 | 42,49 | 00:00:00 | | 2007-06-26 | 41,62 | 2.522.100 | 42,32 | 41,45 | 42,30 | 00:00:00 | | 2007-06-27 | 41,43 | 4.285.100 | 41,62 | 41,12 | 41,40 | 00:00:00 | | 2007-06-28 | 40,87 | 2.267.100 | 41,45 | 40,74 | 41,27 | 00:00:00 | | 2007-06-29 | 41,02 | 3.209.100 | 41,08 | 40,26 | 40,99 | 00:00:00 | | 2007-07-02 | 41,54 | 2.874.100 | 41,75 | 40,96 | 41,01 | 00:00:00 | | 2007-07-03 | 42,78 | 2.626.700 | 43,26 | 41,27 | 41,47 | 00:00:00 | | 2007-07-05 | 42,12 | 1.724.100 | 42,80 | 42,00 | 42,79 | 00:00:00 | | 2007-07-06 | 42,29 | 1.440.500 | 42,44 | 41,66 | 42,08 | 00:00:00 | | 2007-07-09 | 42,61 | 1.304.100 | 42,96 | 42,30 | 42,50 | 00:00:00 | | 2007-07-10 | 42,91 | 1.974.500 | 43,31 | 42,38 | 42,61 | 00:00:00 | | 2007-07-11 | 42,66 | 1.509.800 | 43,10 | 42,43 | 42,73 | 00:00:00 | | 2007-07-12 | 42,77 | 1.702.600 | 42,81 | 42,06 | 42,60 | 00:00:00 | | 2007-07-13 | 42,37 | 1.490.700 | 42,61 | 41,88 | 42,60 | 00:00:00 | | 2007-07-16 | 41,51 | 1.390.300 | 42,26 | 41,35 | 42,18 | 00:00:00 | | 2007-07-17 | 40,57 | 2.392.500 | 41,15 | 40,09 | 41,11 | 00:00:00 | | 2007-07-18 | 39,59 | 2.724.400 | 40,56 | 39,18 | 40,34 | 00:00:00 | | 2007-07-19 | 39,18 | 2.713.700 | 39,96 | 38,77 | 39,71 | 00:00:00 | | 2007-07-20 | 39,11 | 3.476.300 | 40,68 | 38,92 | 39,18 | 00:00:00 | | 2007-07-23 | 38,70 | 1.786.300 | 39,19 | 38,51 | 38,73 | 00:00:00 | | 2007-07-24 | 38,21 | 1.457.600 | 38,77 | 38,00 | 38,61 | 00:00:00 | | 2007-07-25 | 38,32 | 4.399.400 | 40,99 | 38,01 | 38,55 | 00:00:00 | | 2007-07-26 | 38,26 | 3.099.200 | 38,47 | 37,00 | 37,99 | 00:00:00 | | 2007-07-27 | 27,29 | 18.913.600 | 31,99 | 27,21 | 31,60 | 00:00:00 | | 2007-07-30 | 27,82 | 5.526.400 | 28,10 | 27,48 | 28,08 | 00:00:00 | | 2007-07-31 | 28,13 | 5.669.500 | 28,89 | 28,06 | 28,10 | 00:00:00 | | 2007-08-01 | 28,52 | 3.296.300 | 28,80 | 28,00 | 28,35 | 00:00:00 | | 2007-08-02 | 30,65 | 5.029.300 | 30,74 | 28,37 | 28,50 | 00:00:00 | | 2007-08-03 | 30,10 | 4.605.700 | 31,00 | 29,95 | 30,52 | 00:00:00 | | 2007-08-06 | 29,51 | 4.291.900 | 30,19 | 28,61 | 30,19 | 00:00:00 | | 2007-08-07 | 29,52 | 3.027.800 | 29,73 | 29,03 | 29,52 | 00:00:00 | | 2007-08-08 | 29,80 | 3.309.100 | 30,25 | 29,15 | 29,74 | 00:00:00 | | 2007-08-09 | 30,41 | 3.756.700 | 31,33 | 28,48 | 29,06 | 00:00:00 | | 2007-08-10 | 29,71 | 1.911.800 | 30,75 | 29,36 | 30,75 | 00:00:00 | | 2007-08-13 | 28,65 | 3.306.300 | 29,80 | 28,27 | 29,57 | 00:00:00 | | 2007-08-14 | 28,49 | 1.362.800 | 28,94 | 28,20 | 28,59 | 00:00:00 | | 2007-08-15 | 27,53 | 1.533.200 | 28,84 | 27,53 | 28,32 | 00:00:00 | | 2007-08-16 | 25,94 | 2.847.900 | 27,56 | 25,91 | 27,47 | 00:00:00 | | 2007-08-17 | 26,48 | 2.428.100 | 26,90 | 25,88 | 26,60 | 00:00:00 | | 2007-08-20 | 27,45 | 2.788.100 | 27,51 | 26,26 | 26,39 | 00:00:00 | | 2007-08-21 | 27,35 | 1.195.100 | 27,50 | 26,93 | 27,12 | 00:00:00 | | 2007-08-22 | 28,35 | 1.766.600 | 28,60 | 27,23 | 27,38 | 00:00:00 | | 2007-08-23 | 28,83 | 1.824.400 | 29,08 | 28,37 | 28,37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
