|
 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 | | 2009-03-26 | 14,32 | 2.101.900 | 14,45 | 14,03 | 14,16 | 00:00:00 | | 2009-03-27 | 14,41 | 1.472.800 | 14,62 | 14,14 | 14,14 | 00:00:00 | | 2009-03-30 | 14,36 | 1.190.400 | 14,74 | 14,12 | 14,68 | 00:00:00 | | 2009-03-31 | 14,66 | 1.575.700 | 15,04 | 14,51 | 14,51 | 00:00:00 | | 2009-04-01 | 14,65 | 1.617.700 | 14,72 | 14,14 | 14,59 | 00:00:00 | | 2009-04-02 | 15,09 | 2.084.400 | 15,30 | 14,80 | 14,94 | 00:00:00 | | 2009-04-03 | 14,56 | 1.471.200 | 15,10 | 14,40 | 15,09 | 00:00:00 | | 2009-04-06 | 14,18 | 1.287.000 | 14,56 | 13,95 | 14,50 | 00:00:00 | | 2009-04-07 | 13,44 | 2.204.300 | 14,10 | 13,17 | 14,06 | 00:00:00 | | 2009-04-08 | 14,66 | 4.048.700 | 15,00 | 13,52 | 13,57 | 00:00:00 | | 2009-04-09 | 14,99 | 1.421.900 | 15,00 | 14,70 | 14,90 | 00:00:00 | | 2009-04-13 | 14,70 | 810.100 | 14,98 | 14,56 | 14,98 | 00:00:00 | | 2009-04-14 | 14,85 | 1.286.100 | 15,01 | 14,56 | 14,60 | 00:00:00 | | 2009-04-15 | 14,84 | 1.463.400 | 15,00 | 14,65 | 14,70 | 00:00:00 | | 2009-04-16 | 14,41 | 1.747.900 | 15,11 | 14,39 | 15,01 | 00:00:00 | | 2009-04-17 | 14,59 | 1.919.300 | 14,74 | 14,04 | 14,49 | 00:00:00 | | 2009-04-20 | 14,03 | 1.806.900 | 14,63 | 13,86 | 14,30 | 00:00:00 | | 2009-04-21 | 13,83 | 1.556.500 | 14,13 | 13,68 | 14,04 | 00:00:00 | | 2009-04-22 | 13,50 | 2.043.700 | 13,90 | 13,48 | 13,72 | 00:00:00 | | 2009-04-23 | 13,31 | 1.868.500 | 13,62 | 13,19 | 13,50 | 00:00:00 | | 2009-04-24 | 13,35 | 1.658.100 | 13,52 | 13,18 | 13,31 | 00:00:00 | | 2009-04-27 | 14,09 | 1.624.000 | 14,22 | 13,48 | 13,48 | 00:00:00 | | 2009-04-28 | 14,23 | 1.364.200 | 14,38 | 13,89 | 14,00 | 00:00:00 | | 2009-04-29 | 14,44 | 2.262.300 | 14,94 | 14,03 | 14,23 | 00:00:00 | | 2009-04-30 | 14,21 | 3.332.100 | 15,61 | 14,08 | 15,09 | 00:00:00 | | 2009-05-01 | 13,26 | 5.173.400 | 13,85 | 12,73 | 13,83 | 00:00:00 | | 2009-05-04 | 13,87 | 3.810.000 | 13,90 | 13,45 | 13,74 | 00:00:00 | | 2009-05-05 | 13,96 | 1.933.200 | 14,13 | 13,75 | 13,80 | 00:00:00 | | 2009-05-06 | 13,96 | 2.779.700 | 14,04 | 13,59 | 14,04 | 00:00:00 | | 2009-05-07 | 13,74 | 2.589.200 | 14,35 | 13,71 | 14,05 | 00:00:00 | | 2009-05-08 | 14,49 | 3.527.700 | 14,50 | 13,81 | 13,91 | 00:00:00 | | 2009-05-11 | 14,90 | 2.167.200 | 15,18 | 14,21 | 14,43 | 00:00:00 | | 2009-05-12 | 14,83 | 1.698.000 | 15,34 | 14,71 | 15,32 | 00:00:00 | | 2009-05-13 | 14,51 | 1.219.100 | 14,90 | 14,46 | 14,75 | 00:00:00 | | 2009-05-14 | 14,40 | 1.105.300 | 14,62 | 14,25 | 14,62 | 00:00:00 | | 2009-05-15 | 14,15 | 1.404.900 | 14,39 | 14,07 | 14,28 | 00:00:00 | | 2009-05-18 | 14,39 | 1.879.000 | 14,61 | 13,97 | 14,34 | 00:00:00 | | 2009-05-19 | 14,39 | 1.296.300 | 14,61 | 14,20 | 14,51 | 00:00:00 | | 2009-05-20 | 14,42 | 1.560.400 | 14,72 | 14,39 | 14,40 | 00:00:00 | | 2009-05-21 | 14,23 | 920.600 | 14,51 | 14,03 | 14,40 | 00:00:00 | | 2009-05-22 | 14,16 | 571.400 | 14,42 | 14,06 | 14,24 | 00:00:00 | | 2009-05-26 | 14,62 | 1.068.900 | 14,66 | 13,85 | 14,11 | 00:00:00 | | 2009-05-27 | 15,05 | 3.035.100 | 15,44 | 14,42 | 14,60 | 00:00:00 | | 2009-05-28 | 15,29 | 1.192.900 | 15,40 | 14,95 | 15,11 | 00:00:00 | | 2009-05-29 | 15,65 | 2.351.000 | 15,65 | 14,86 | 15,28 | 00:00:00 | | 2009-06-01 | 15,90 | 1.903.100 | 16,04 | 15,54 | 15,99 | 00:00:00 | | 2009-06-02 | 16,10 | 1.434.600 | 16,33 | 15,63 | 15,63 | 00:00:00 | | 2009-06-03 | 16,05 | 1.898.400 | 16,22 | 15,84 | 15,89 | 00:00:00 | | 2009-06-04 | 16,24 | 2.636.800 | 16,29 | 15,98 | 16,03 | 00:00:00 | | 2009-06-05 | 16,39 | 1.581.200 | 16,51 | 16,13 | 16,26 | 00:00:00 | | 2009-06-08 | 16,02 | 1.324.400 | 16,29 | 15,84 | 16,29 | 00:00:00 | | 2009-06-09 | 15,88 | 2.093.000 | 15,99 | 15,56 | 15,98 | 00:00:00 | | 2009-06-10 | 16,35 | 2.337.700 | 16,63 | 16,14 | 16,49 | 00:00:00 | | 2009-06-11 | 16,27 | 1.456.400 | 16,44 | 16,01 | 16,38 | 00:00:00 | | 2009-06-12 | 16,23 | 1.405.700 | 16,37 | 16,03 | 16,19 | 00:00:00 | | 2009-06-15 | 15,58 | 1.683.400 | 16,12 | 15,43 | 16,12 | 00:00:00 | | 2009-06-16 | 15,69 | 1.133.300 | 16,04 | 15,62 | 15,69 | 00:00:00 | | 2009-06-17 | 16,25 | 1.936.000 | 16,44 | 15,74 | 15,76 | 00:00:00 | | 2009-06-18 | 16,29 | 1.537.400 | 16,47 | 16,18 | 16,20 | 00:00:00 | | 2009-06-19 | 16,49 | 1.307.200 | 16,68 | 16,30 | 16,37 | 00:00:00 | | 2009-06-22 | 15,96 | 1.561.500 | 16,59 | 15,96 | 16,28 | 00:00:00 | | 2009-06-23 | 15,99 | 1.582.600 | 16,20 | 15,79 | 16,06 | 00:00:00 | | 2009-06-24 | 16,15 | 1.336.800 | 16,24 | 15,96 | 16,21 | 00:00:00 | | 2009-06-25 | 16,55 | 1.545.600 | 16,60 | 15,98 | 16,14 | 00:00:00 | | 2009-06-26 | 17,13 | 2.216.100 | 17,17 | 16,36 | 16,54 | 00:00:00 | | 2009-06-29 | 16,98 | 2.804.600 | 17,30 | 16,90 | 17,23 | 00:00:00 | | 2009-06-30 | 17,34 | 2.109.800 | 17,36 | 16,69 | 17,04 | 00:00:00 | | 2009-07-01 | 17,89 | 2.710.300 | 18,05 | 17,24 | 17,43 | 00:00:00 | | 2009-07-02 | 14,67 | 7.890.300 | 15,39 | 14,24 | 15,25 | 00:00:00 | | 2009-07-06 | 14,77 | 2.726.300 | 14,85 | 14,38 | 14,62 | 00:00:00 | | 2009-07-07 | 14,60 | 2.361.400 | 14,96 | 14,55 | 14,56 | 00:00:00 | | 2009-07-08 | 15,00 | 2.338.300 | 15,05 | 14,55 | 14,73 | 00:00:00 | | 2009-07-09 | 14,94 | 2.319.800 | 15,19 | 14,83 | 15,15 | 00:00:00 | | 2009-07-10 | 14,98 | 2.728.000 | 15,26 | 14,77 | 14,90 | 00:00:00 | | 2009-07-13 | 15,31 | 1.987.400 | 15,37 | 14,75 | 14,97 | 00:00:00 | | 2009-07-14 | 15,51 | 1.601.900 | 15,62 | 15,11 | 15,28 | 00:00:00 | | 2009-07-15 | 15,83 | 1.850.000 | 16,03 | 15,52 | 15,70 | 00:00:00 | | 2009-07-16 | 16,19 | 1.306.200 | 16,24 | 15,76 | 15,86 | 00:00:00 | | 2009-07-17 | 16,39 | 1.063.600 | 16,50 | 16,02 | 16,24 | 00:00:00 | | 2009-07-20 | 16,25 | 1.333.500 | 16,57 | 16,14 | 16,41 | 00:00:00 | | 2009-07-21 | 16,29 | 1.433.700 | 16,37 | 16,13 | 16,24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
