|
 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 | | 2008-11-28 | 11,76 | 502.100 | 11,90 | 11,33 | 11,70 | 00:00:00 | | 2008-12-01 | 10,77 | 1.745.900 | 11,94 | 10,76 | 11,38 | 00:00:00 | | 2008-12-02 | 11,26 | 2.084.100 | 11,37 | 10,77 | 10,99 | 00:00:00 | | 2008-12-03 | 11,21 | 1.351.200 | 11,41 | 10,70 | 10,85 | 00:00:00 | | 2008-12-04 | 10,82 | 910.100 | 11,43 | 10,69 | 10,99 | 00:00:00 | | 2008-12-05 | 11,44 | 898.900 | 11,48 | 10,46 | 10,66 | 00:00:00 | | 2008-12-08 | 11,41 | 1.557.000 | 11,99 | 11,18 | 11,64 | 00:00:00 | | 2008-12-09 | 11,13 | 989.100 | 11,51 | 11,01 | 11,34 | 00:00:00 | | 2008-12-10 | 11,09 | 792.700 | 11,34 | 10,92 | 10,92 | 00:00:00 | | 2008-12-11 | 11,14 | 1.713.500 | 11,99 | 10,92 | 10,92 | 00:00:00 | | 2008-12-12 | 11,61 | 1.150.300 | 11,73 | 10,92 | 10,92 | 00:00:00 | | 2008-12-15 | 11,10 | 1.270.100 | 11,74 | 10,93 | 11,54 | 00:00:00 | | 2008-12-16 | 11,37 | 1.289.100 | 11,61 | 10,97 | 11,28 | 00:00:00 | | 2008-12-17 | 11,24 | 1.299.100 | 11,53 | 11,08 | 11,28 | 00:00:00 | | 2008-12-18 | 11,18 | 1.048.200 | 11,47 | 10,99 | 11,34 | 00:00:00 | | 2008-12-19 | 10,73 | 2.734.900 | 11,32 | 10,47 | 11,20 | 00:00:00 | | 2008-12-22 | 10,45 | 1.763.600 | 11,08 | 10,09 | 11,08 | 00:00:00 | | 2008-12-23 | 10,22 | 1.927.200 | 10,85 | 9,83 | 10,49 | 00:00:00 | | 2008-12-24 | 10,27 | 729.700 | 10,48 | 10,17 | 10,25 | 00:00:00 | | 2008-12-26 | 10,53 | 434.800 | 10,53 | 10,32 | 10,32 | 00:00:00 | | 2008-12-29 | 10,50 | 1.140.600 | 10,61 | 10,39 | 10,52 | 00:00:00 | | 2008-12-30 | 10,73 | 1.048.000 | 10,77 | 10,50 | 10,56 | 00:00:00 | | 2008-12-31 | 10,98 | 989.600 | 11,05 | 10,63 | 10,74 | 00:00:00 | | 2009-01-02 | 11,32 | 613.700 | 11,35 | 10,85 | 10,98 | 00:00:00 | | 2009-01-05 | 11,98 | 1.514.900 | 11,98 | 11,23 | 11,24 | 00:00:00 | | 2009-01-06 | 12,10 | 1.755.200 | 12,13 | 11,71 | 11,98 | 00:00:00 | | 2009-01-07 | 11,82 | 2.053.300 | 12,08 | 11,58 | 11,90 | 00:00:00 | | 2009-01-08 | 12,08 | 970.800 | 12,09 | 11,58 | 11,82 | 00:00:00 | | 2009-01-09 | 12,26 | 1.918.400 | 12,38 | 11,73 | 12,01 | 00:00:00 | | 2009-01-12 | 12,96 | 3.808.800 | 13,09 | 12,26 | 12,27 | 00:00:00 | | 2009-01-13 | 13,37 | 1.785.800 | 13,51 | 12,77 | 12,91 | 00:00:00 | | 2009-01-14 | 13,56 | 3.122.700 | 13,96 | 13,31 | 13,48 | 00:00:00 | | 2009-01-15 | 13,68 | 2.818.800 | 13,84 | 12,80 | 13,60 | 00:00:00 | | 2009-01-16 | 13,65 | 1.198.700 | 13,96 | 13,46 | 13,89 | 00:00:00 | | 2009-01-20 | 12,99 | 2.219.600 | 13,65 | 12,87 | 13,58 | 00:00:00 | | 2009-01-21 | 13,63 | 1.479.100 | 13,63 | 12,81 | 13,10 | 00:00:00 | | 2009-01-22 | 13,25 | 1.189.500 | 13,75 | 13,06 | 13,47 | 00:00:00 | | 2009-01-23 | 13,02 | 1.178.000 | 13,22 | 12,82 | 12,98 | 00:00:00 | | 2009-01-26 | 13,36 | 1.033.700 | 13,59 | 13,03 | 13,11 | 00:00:00 | | 2009-01-27 | 13,50 | 1.099.700 | 13,83 | 12,98 | 12,98 | 00:00:00 | | 2009-01-28 | 13,63 | 3.458.800 | 13,91 | 13,25 | 13,73 | 00:00:00 | | 2009-01-29 | 15,87 | 13.178.700 | 16,39 | 14,76 | 14,99 | 00:00:00 | | 2009-01-30 | 15,20 | 3.874.100 | 15,65 | 15,01 | 15,45 | 00:00:00 | | 2009-02-02 | 15,42 | 3.843.800 | 15,75 | 15,14 | 15,20 | 00:00:00 | | 2009-02-03 | 15,66 | 2.325.700 | 15,81 | 15,12 | 15,57 | 00:00:00 | | 2009-02-04 | 16,19 | 3.227.300 | 16,61 | 15,67 | 15,72 | 00:00:00 | | 2009-02-05 | 16,63 | 3.010.600 | 16,97 | 16,01 | 16,17 | 00:00:00 | | 2009-02-06 | 16,81 | 2.708.200 | 17,00 | 16,63 | 16,86 | 00:00:00 | | 2009-02-09 | 16,95 | 1.927.300 | 17,12 | 16,44 | 16,76 | 00:00:00 | | 2009-02-10 | 16,28 | 2.404.300 | 17,34 | 16,20 | 16,80 | 00:00:00 | | 2009-02-11 | 16,90 | 1.810.600 | 17,13 | 16,36 | 16,42 | 00:00:00 | | 2009-02-12 | 16,75 | 1.783.000 | 16,77 | 16,21 | 16,74 | 00:00:00 | | 2009-02-13 | 16,86 | 2.748.700 | 17,49 | 16,68 | 17,20 | 00:00:00 | | 2009-02-17 | 16,47 | 1.561.700 | 16,76 | 16,16 | 16,48 | 00:00:00 | | 2009-02-18 | 16,20 | 1.484.300 | 16,46 | 15,85 | 16,46 | 00:00:00 | | 2009-02-19 | 16,06 | 1.884.100 | 16,58 | 15,76 | 16,29 | 00:00:00 | | 2009-02-20 | 15,49 | 2.830.300 | 16,17 | 15,30 | 15,88 | 00:00:00 | | 2009-02-23 | 15,40 | 1.946.300 | 15,97 | 15,37 | 15,75 | 00:00:00 | | 2009-02-24 | 16,66 | 3.753.600 | 16,87 | 15,32 | 15,40 | 00:00:00 | | 2009-02-25 | 16,72 | 2.456.900 | 17,02 | 16,13 | 16,91 | 00:00:00 | | 2009-02-26 | 15,97 | 1.905.000 | 17,01 | 15,88 | 16,92 | 00:00:00 | | 2009-02-27 | 14,98 | 3.234.300 | 15,88 | 14,84 | 15,70 | 00:00:00 | | 2009-03-02 | 14,20 | 2.183.400 | 14,97 | 14,01 | 14,75 | 00:00:00 | | 2009-03-03 | 14,27 | 2.511.500 | 14,74 | 13,96 | 14,30 | 00:00:00 | | 2009-03-04 | 14,71 | 1.987.400 | 15,01 | 14,29 | 14,38 | 00:00:00 | | 2009-03-05 | 14,02 | 1.767.500 | 14,55 | 13,78 | 14,55 | 00:00:00 | | 2009-03-06 | 13,81 | 3.333.000 | 14,19 | 13,42 | 13,76 | 00:00:00 | | 2009-03-09 | 13,84 | 1.482.600 | 14,09 | 13,66 | 13,80 | 00:00:00 | | 2009-03-10 | 14,84 | 1.780.600 | 14,85 | 13,85 | 14,05 | 00:00:00 | | 2009-03-11 | 14,28 | 1.817.500 | 15,23 | 14,13 | 14,72 | 00:00:00 | | 2009-03-12 | 14,35 | 2.300.800 | 14,55 | 13,90 | 14,25 | 00:00:00 | | 2009-03-13 | 14,45 | 2.102.000 | 14,56 | 14,19 | 14,35 | 00:00:00 | | 2009-03-16 | 14,43 | 1.342.200 | 14,65 | 14,29 | 14,65 | 00:00:00 | | 2009-03-17 | 14,86 | 1.828.600 | 14,86 | 14,27 | 14,47 | 00:00:00 | | 2009-03-18 | 14,76 | 1.243.200 | 15,08 | 14,43 | 14,88 | 00:00:00 | | 2009-03-19 | 14,10 | 1.856.400 | 14,82 | 13,96 | 14,77 | 00:00:00 | | 2009-03-20 | 14,05 | 1.684.400 | 14,28 | 13,72 | 14,17 | 00:00:00 | | 2009-03-23 | 14,01 | 3.481.900 | 14,55 | 13,89 | 14,21 | 00:00:00 | | 2009-03-24 | 13,54 | 3.939.000 | 14,12 | 13,50 | 13,98 | 00:00:00 | | 2009-03-25 | 14,00 | 2.395.500 | 14,30 | 13,59 | 13,59 | 00:00:00 | | 2009-03-26 | 14,32 | 2.101.900 | 14,45 | 14,03 | 14,16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
