|
 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 | | 2007-08-23 | 28,83 | 1.824.400 | 29,08 | 28,37 | 28,37 | 00:00:00 | | 2007-08-24 | 29,79 | 1.306.700 | 29,88 | 28,59 | 28,70 | 00:00:00 | | 2007-08-27 | 29,45 | 1.514.900 | 29,85 | 29,02 | 29,74 | 00:00:00 | | 2007-08-28 | 28,33 | 847.400 | 29,61 | 28,33 | 29,22 | 00:00:00 | | 2007-08-29 | 28,74 | 1.106.300 | 29,13 | 28,33 | 28,57 | 00:00:00 | | 2007-08-30 | 28,88 | 1.255.400 | 29,35 | 28,34 | 28,48 | 00:00:00 | | 2007-08-31 | 29,17 | 1.212.300 | 29,58 | 28,89 | 29,17 | 00:00:00 | | 2007-09-04 | 29,54 | 1.430.300 | 29,75 | 28,54 | 28,54 | 00:00:00 | | 2007-09-05 | 29,04 | 1.245.400 | 29,66 | 28,77 | 29,38 | 00:00:00 | | 2007-09-06 | 28,73 | 1.404.700 | 29,54 | 28,42 | 29,22 | 00:00:00 | | 2007-09-07 | 27,94 | 1.205.200 | 28,81 | 27,77 | 28,42 | 00:00:00 | | 2007-09-10 | 27,39 | 1.202.100 | 28,18 | 27,15 | 27,95 | 00:00:00 | | 2007-09-11 | 28,24 | 4.188.600 | 29,34 | 27,61 | 28,25 | 00:00:00 | | 2007-09-12 | 27,95 | 1.606.600 | 28,10 | 27,61 | 27,74 | 00:00:00 | | 2007-09-13 | 27,93 | 1.631.700 | 28,24 | 27,59 | 28,23 | 00:00:00 | | 2007-09-14 | 27,93 | 989.400 | 28,10 | 27,59 | 27,79 | 00:00:00 | | 2007-09-17 | 27,70 | 1.055.300 | 28,11 | 27,50 | 27,80 | 00:00:00 | | 2007-09-18 | 28,39 | 1.368.500 | 28,67 | 27,50 | 27,77 | 00:00:00 | | 2007-09-19 | 29,38 | 2.968.500 | 30,06 | 28,01 | 28,50 | 00:00:00 | | 2007-09-20 | 28,46 | 1.071.500 | 29,44 | 28,33 | 29,36 | 00:00:00 | | 2007-09-21 | 28,47 | 1.853.400 | 28,95 | 28,11 | 28,30 | 00:00:00 | | 2007-09-24 | 27,58 | 1.320.500 | 28,33 | 27,49 | 28,32 | 00:00:00 | | 2007-09-25 | 27,61 | 841.400 | 28,00 | 27,35 | 27,35 | 00:00:00 | | 2007-09-26 | 27,54 | 1.608.000 | 27,75 | 27,05 | 27,62 | 00:00:00 | | 2007-09-27 | 27,46 | 1.340.700 | 27,75 | 27,31 | 27,75 | 00:00:00 | | 2007-09-28 | 27,50 | 989.100 | 27,61 | 27,05 | 27,34 | 00:00:00 | | 2007-10-01 | 27,41 | 1.132.200 | 27,68 | 27,13 | 27,40 | 00:00:00 | | 2007-10-02 | 27,81 | 2.394.000 | 28,15 | 27,22 | 27,40 | 00:00:00 | | 2007-10-03 | 27,86 | 1.072.900 | 28,28 | 27,48 | 27,80 | 00:00:00 | | 2007-10-04 | 28,08 | 1.611.900 | 28,16 | 27,56 | 27,86 | 00:00:00 | | 2007-10-05 | 28,24 | 1.116.200 | 28,62 | 27,67 | 28,14 | 00:00:00 | | 2007-10-08 | 28,02 | 567.100 | 28,20 | 27,81 | 27,98 | 00:00:00 | | 2007-10-09 | 28,11 | 851.800 | 28,12 | 27,64 | 28,04 | 00:00:00 | | 2007-10-10 | 27,83 | 1.151.900 | 28,05 | 27,54 | 28,00 | 00:00:00 | | 2007-10-11 | 26,99 | 1.328.000 | 27,89 | 26,87 | 27,89 | 00:00:00 | | 2007-10-12 | 26,05 | 2.719.500 | 27,22 | 26,01 | 27,17 | 00:00:00 | | 2007-10-15 | 25,53 | 2.604.200 | 26,41 | 25,39 | 26,05 | 00:00:00 | | 2007-10-16 | 25,28 | 2.909.000 | 25,64 | 25,08 | 25,55 | 00:00:00 | | 2007-10-17 | 25,53 | 2.226.700 | 25,63 | 24,76 | 25,46 | 00:00:00 | | 2007-10-18 | 24,89 | 2.964.100 | 25,59 | 24,85 | 25,32 | 00:00:00 | | 2007-10-19 | 23,71 | 3.030.500 | 25,00 | 23,70 | 24,94 | 00:00:00 | | 2007-10-22 | 23,01 | 6.299.800 | 23,47 | 22,25 | 22,91 | 00:00:00 | | 2007-10-23 | 24,03 | 5.048.100 | 24,27 | 22,81 | 23,06 | 00:00:00 | | 2007-10-24 | 23,32 | 2.132.900 | 24,09 | 22,89 | 23,75 | 00:00:00 | | 2007-10-25 | 22,75 | 1.611.000 | 23,85 | 22,36 | 23,74 | 00:00:00 | | 2007-10-26 | 23,09 | 1.519.500 | 23,25 | 22,38 | 23,10 | 00:00:00 | | 2007-10-29 | 23,02 | 3.180.900 | 23,26 | 22,31 | 22,79 | 00:00:00 | | 2007-10-30 | 26,73 | 10.121.700 | 26,92 | 25,25 | 26,10 | 00:00:00 | | 2007-10-31 | 27,54 | 5.077.200 | 27,80 | 26,17 | 26,45 | 00:00:00 | | 2007-11-01 | 27,25 | 2.422.600 | 27,80 | 26,82 | 27,37 | 00:00:00 | | 2007-11-02 | 25,91 | 8.913.800 | 27,54 | 25,51 | 27,25 | 00:00:00 | | 2007-11-05 | 25,74 | 3.380.900 | 26,05 | 25,30 | 25,85 | 00:00:00 | | 2007-11-06 | 26,52 | 2.476.300 | 26,52 | 25,57 | 25,63 | 00:00:00 | | 2007-11-07 | 25,98 | 2.340.400 | 26,51 | 25,46 | 26,24 | 00:00:00 | | 2007-11-08 | 26,88 | 2.568.800 | 27,00 | 25,79 | 25,81 | 00:00:00 | | 2007-11-09 | 26,44 | 1.343.700 | 27,03 | 26,24 | 26,24 | 00:00:00 | | 2007-11-12 | 26,40 | 1.563.900 | 27,02 | 26,39 | 26,50 | 00:00:00 | | 2007-11-13 | 27,07 | 1.321.600 | 27,07 | 26,17 | 26,47 | 00:00:00 | | 2007-11-14 | 27,46 | 2.074.500 | 27,76 | 26,89 | 27,04 | 00:00:00 | | 2007-11-15 | 27,60 | 1.642.100 | 27,96 | 27,22 | 27,31 | 00:00:00 | | 2007-11-16 | 26,91 | 1.435.600 | 27,71 | 26,81 | 27,67 | 00:00:00 | | 2007-11-19 | 25,91 | 1.514.200 | 27,00 | 25,87 | 26,80 | 00:00:00 | | 2007-11-20 | 25,82 | 1.290.000 | 26,29 | 25,15 | 25,90 | 00:00:00 | | 2007-11-21 | 25,31 | 1.092.900 | 25,89 | 24,87 | 25,77 | 00:00:00 | | 2007-11-23 | 25,57 | 411.500 | 25,85 | 24,94 | 25,27 | 00:00:00 | | 2007-11-26 | 24,84 | 1.115.700 | 25,79 | 24,84 | 25,55 | 00:00:00 | | 2007-11-27 | 25,30 | 1.694.900 | 25,38 | 24,40 | 24,90 | 00:00:00 | | 2007-11-28 | 26,82 | 4.065.400 | 27,20 | 25,39 | 25,61 | 00:00:00 | | 2007-11-29 | 26,93 | 1.909.700 | 27,10 | 26,40 | 26,60 | 00:00:00 | | 2007-11-30 | 26,53 | 1.822.200 | 27,31 | 26,41 | 27,03 | 00:00:00 | | 2007-12-03 | 26,26 | 1.164.500 | 27,18 | 26,21 | 26,96 | 00:00:00 | | 2007-12-04 | 26,47 | 1.685.300 | 26,61 | 25,72 | 26,37 | 00:00:00 | | 2007-12-05 | 26,39 | 1.720.300 | 26,91 | 25,96 | 26,60 | 00:00:00 | | 2007-12-06 | 26,58 | 1.289.600 | 26,66 | 25,98 | 26,29 | 00:00:00 | | 2007-12-07 | 26,14 | 2.138.800 | 26,80 | 25,81 | 26,77 | 00:00:00 | | 2007-12-10 | 25,01 | 3.154.800 | 26,20 | 24,80 | 26,10 | 00:00:00 | | 2007-12-11 | 24,45 | 2.615.100 | 25,65 | 24,43 | 25,03 | 00:00:00 | | 2007-12-12 | 24,55 | 1.945.100 | 25,03 | 24,17 | 24,41 | 00:00:00 | | 2007-12-13 | 25,15 | 1.390.800 | 25,36 | 24,50 | 24,59 | 00:00:00 | | 2007-12-14 | 24,95 | 1.837.800 | 25,14 | 24,49 | 24,88 | 00:00:00 | | 2007-12-17 | 24,83 | 1.955.200 | 25,24 | 24,41 | 24,88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
