|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 100,00 | 1.256.600 | 101,87 | 90,50 | 93,00 | 00:00:00 | | 2000-08-22 | 99,67 | 1.013.400 | 105,25 | 98,00 | 101,25 | 00:00:00 | | 2000-08-23 | 97,25 | 382.200 | 101,00 | 96,50 | 99,66 | 00:00:00 | | 2000-08-24 | 102,94 | 605.900 | 103,94 | 97,75 | 99,12 | 00:00:00 | | 2000-08-25 | 105,73 | 462.700 | 105,73 | 102,94 | 104,00 | 00:00:00 | | 2000-08-28 | 106,12 | 715.300 | 108,00 | 104,37 | 105,75 | 00:00:00 | | 2000-08-29 | 108,50 | 546.100 | 108,94 | 105,75 | 107,00 | 00:00:00 | | 2000-08-30 | 109,62 | 645.500 | 110,00 | 105,06 | 107,81 | 00:00:00 | | 2000-08-31 | 110,00 | 513.600 | 112,25 | 107,25 | 109,62 | 00:00:00 | | 2000-09-01 | 112,87 | 382.200 | 114,12 | 110,56 | 111,44 | 00:00:00 | | 2000-09-05 | 106,25 | 933.400 | 113,81 | 105,75 | 113,81 | 00:00:00 | | 2000-09-06 | 99,00 | 1.642.200 | 108,25 | 98,06 | 107,81 | 00:00:00 | | 2000-09-07 | 101,25 | 1.073.000 | 103,00 | 97,37 | 100,37 | 00:00:00 | | 2000-09-08 | 102,25 | 671.600 | 104,00 | 99,50 | 101,56 | 00:00:00 | | 2000-09-11 | 101,81 | 552.000 | 103,06 | 100,00 | 102,00 | 00:00:00 | | 2000-09-12 | 101,25 | 410.200 | 103,37 | 101,00 | 102,25 | 00:00:00 | | 2000-09-13 | 101,97 | 331.400 | 103,44 | 100,75 | 100,87 | 00:00:00 | | 2000-09-14 | 107,62 | 1.177.800 | 108,69 | 102,87 | 102,91 | 00:00:00 | | 2000-09-15 | 105,31 | 903.600 | 109,50 | 104,50 | 106,00 | 00:00:00 | | 2000-09-18 | 99,75 | 726.700 | 106,75 | 99,06 | 105,28 | 00:00:00 | | 2000-09-19 | 102,12 | 2.104.700 | 103,50 | 99,56 | 100,00 | 00:00:00 | | 2000-09-20 | 100,37 | 534.100 | 103,50 | 99,50 | 102,62 | 00:00:00 | | 2000-09-21 | 102,00 | 635.500 | 104,00 | 99,00 | 100,37 | 00:00:00 | | 2000-09-22 | 111,87 | 1.834.800 | 114,00 | 99,50 | 100,00 | 00:00:00 | | 2000-09-25 | 116,56 | 1.157.300 | 119,00 | 112,44 | 113,50 | 00:00:00 | | 2000-09-26 | 116,37 | 924.500 | 117,62 | 112,56 | 117,25 | 00:00:00 | | 2000-09-27 | 117,31 | 1.156.900 | 118,00 | 113,87 | 116,50 | 00:00:00 | | 2000-09-28 | 122,00 | 672.500 | 122,37 | 116,50 | 117,19 | 00:00:00 | | 2000-09-29 | 122,69 | 590.500 | 123,12 | 119,75 | 121,97 | 00:00:00 | | 2000-10-02 | 119,94 | 626.300 | 124,81 | 117,75 | 122,97 | 00:00:00 | | 2000-10-03 | 116,87 | 435.900 | 122,25 | 116,00 | 119,66 | 00:00:00 | | 2000-10-04 | 114,45 | 636.600 | 117,62 | 111,50 | 117,00 | 00:00:00 | | 2000-10-05 | 117,50 | 780.500 | 119,50 | 114,00 | 114,00 | 00:00:00 | | 2000-10-06 | 114,69 | 581.900 | 120,50 | 112,62 | 117,75 | 00:00:00 | | 2000-10-09 | 109,75 | 436.600 | 114,87 | 107,56 | 114,87 | 00:00:00 | | 2000-10-10 | 113,00 | 540.500 | 117,50 | 109,87 | 110,75 | 00:00:00 | | 2000-10-11 | 109,69 | 698.700 | 115,00 | 109,31 | 112,50 | 00:00:00 | | 2000-10-12 | 112,94 | 2.568.100 | 116,37 | 105,00 | 116,31 | 00:00:00 | | 2000-10-13 | 116,28 | 791.100 | 116,56 | 109,00 | 111,56 | 00:00:00 | | 2000-10-16 | 111,19 | 2.136.100 | 120,50 | 110,50 | 116,03 | 00:00:00 | | 2000-10-17 | 115,19 | 913.300 | 118,00 | 112,75 | 113,62 | 00:00:00 | | 2000-10-18 | 120,81 | 1.125.500 | 121,75 | 110,50 | 114,31 | 00:00:00 | | 2000-10-19 | 87,06 | 16.191.400 | 89,75 | 70,75 | 81,50 | 00:00:00 | | 2000-10-20 | 82,62 | 2.366.700 | 85,75 | 79,62 | 83,94 | 00:00:00 | | 2000-10-23 | 85,31 | 1.899.100 | 85,75 | 80,00 | 81,37 | 00:00:00 | | 2000-10-24 | 81,87 | 1.510.200 | 89,50 | 81,44 | 86,31 | 00:00:00 | | 2000-10-25 | 79,94 | 1.584.700 | 83,00 | 77,50 | 81,56 | 00:00:00 | | 2000-10-26 | 71,87 | 2.093.800 | 80,62 | 71,50 | 80,56 | 00:00:00 | | 2000-10-27 | 70,06 | 1.493.300 | 76,50 | 69,37 | 73,69 | 00:00:00 | | 2000-10-30 | 64,50 | 2.537.300 | 71,25 | 63,00 | 70,44 | 00:00:00 | | 2000-10-31 | 68,12 | 1.564.700 | 71,69 | 63,38 | 64,44 | 00:00:00 | | 2000-11-01 | 72,69 | 1.384.500 | 73,69 | 68,75 | 70,00 | 00:00:00 | | 2000-11-02 | 67,31 | 1.505.300 | 75,75 | 66,69 | 74,44 | 00:00:00 | | 2000-11-03 | 67,50 | 1.765.200 | 68,00 | 65,37 | 67,87 | 00:00:00 | | 2000-11-06 | 70,00 | 1.310.800 | 71,75 | 67,50 | 67,56 | 00:00:00 | | 2000-11-07 | 73,06 | 600.500 | 74,16 | 68,12 | 70,44 | 00:00:00 | | 2000-11-08 | 73,44 | 1.168.100 | 80,50 | 73,25 | 75,66 | 00:00:00 | | 2000-11-09 | 71,87 | 616.300 | 73,75 | 68,00 | 73,31 | 00:00:00 | | 2000-11-10 | 69,87 | 361.700 | 72,75 | 69,19 | 70,50 | 00:00:00 | | 2000-11-13 | 69,12 | 1.554.100 | 69,37 | 62,25 | 67,81 | 00:00:00 | | 2000-11-14 | 69,87 | 1.440.600 | 71,37 | 68,75 | 70,00 | 00:00:00 | | 2000-11-15 | 71,50 | 1.265.500 | 73,00 | 69,50 | 70,06 | 00:00:00 | | 2000-11-16 | 69,87 | 603.300 | 72,75 | 68,50 | 71,62 | 00:00:00 | | 2000-11-17 | 69,87 | 761.600 | 72,12 | 68,00 | 70,62 | 00:00:00 | | 2000-11-20 | 64,75 | 1.410.200 | 69,06 | 63,50 | 68,87 | 00:00:00 | | 2000-11-21 | 65,25 | 1.566.600 | 68,94 | 63,63 | 68,92 | 00:00:00 | | 2000-11-22 | 63,06 | 1.503.900 | 66,12 | 61,50 | 64,75 | 00:00:00 | | 2000-11-24 | 67,00 | 377.800 | 67,00 | 63,13 | 63,63 | 00:00:00 | | 2000-11-27 | 76,50 | 1.591.300 | 77,12 | 67,81 | 68,12 | 00:00:00 | | 2000-11-28 | 69,56 | 693.300 | 75,62 | 69,25 | 74,94 | 00:00:00 | | 2000-11-29 | 70,12 | 1.290.800 | 74,44 | 69,50 | 70,56 | 00:00:00 | | 2000-11-30 | 73,06 | 1.291.400 | 73,75 | 67,31 | 69,75 | 00:00:00 | | 2000-12-01 | 80,69 | 1.698.600 | 81,50 | 72,75 | 73,06 | 00:00:00 | | 2000-12-04 | 73,56 | 1.302.500 | 80,50 | 71,56 | 79,56 | 00:00:00 | | 2000-12-05 | 76,81 | 994.700 | 79,75 | 75,12 | 77,06 | 00:00:00 | | 2000-12-06 | 75,50 | 930.900 | 78,81 | 75,44 | 76,75 | 00:00:00 | | 2000-12-07 | 73,87 | 968.700 | 76,94 | 71,25 | 76,87 | 00:00:00 | | 2000-12-08 | 80,00 | 792.800 | 80,12 | 74,56 | 74,87 | 00:00:00 | | 2000-12-11 | 83,56 | 1.320.500 | 87,00 | 78,00 | 80,94 | 00:00:00 | | 2000-12-12 | 80,50 | 726.600 | 83,37 | 78,56 | 83,00 | 00:00:00 | | 2000-12-13 | 81,62 | 965.000 | 83,81 | 80,00 | 80,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
