|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 16,29 | 1.433.700 | 16,37 | 16,13 | 16,24 | 00:00:00 | | 2009-07-22 | 15,59 | 3.129.100 | 15,87 | 15,30 | 15,30 | 00:00:00 | | 2009-07-23 | 15,82 | 2.616.000 | 15,95 | 15,57 | 15,63 | 00:00:00 | | 2009-07-24 | 15,98 | 9.464.100 | 16,98 | 15,84 | 16,90 | 00:00:00 | | 2009-07-27 | 16,01 | 2.914.200 | 16,24 | 15,90 | 15,98 | 00:00:00 | | 2009-07-28 | 16,19 | 4.008.900 | 16,27 | 15,87 | 16,06 | 00:00:00 | | 2009-07-29 | 16,63 | 3.495.800 | 16,78 | 16,20 | 16,31 | 00:00:00 | | 2009-07-30 | 16,86 | 2.640.600 | 17,11 | 16,60 | 16,84 | 00:00:00 | | 2009-07-31 | 17,50 | 4.246.000 | 17,66 | 16,96 | 17,00 | 00:00:00 | | 2009-08-03 | 17,83 | 2.949.100 | 17,87 | 17,20 | 17,65 | 00:00:00 | | 2009-08-04 | 17,86 | 3.118.300 | 18,29 | 17,82 | 17,88 | 00:00:00 | | 2009-08-05 | 17,60 | 1.506.500 | 18,10 | 17,40 | 17,93 | 00:00:00 | | 2009-08-06 | 17,11 | 2.881.800 | 17,63 | 17,02 | 17,59 | 00:00:00 | | 2009-08-07 | 17,41 | 4.030.000 | 17,54 | 17,25 | 17,32 | 00:00:00 | | 2009-08-10 | 17,39 | 2.573.500 | 17,51 | 17,33 | 17,33 | 00:00:00 | | 2009-08-11 | 17,39 | 1.730.200 | 17,79 | 17,16 | 17,29 | 00:00:00 | | 2009-08-12 | 17,70 | 2.835.500 | 17,98 | 17,11 | 17,11 | 00:00:00 | | 2009-08-13 | 18,27 | 2.111.100 | 18,44 | 17,70 | 17,94 | 00:00:00 | | 2009-08-14 | 18,12 | 1.191.200 | 18,51 | 17,74 | 18,51 | 00:00:00 | | 2009-08-17 | 17,75 | 1.505.000 | 18,00 | 17,71 | 17,99 | 00:00:00 | | 2009-08-18 | 17,98 | 2.045.700 | 17,99 | 17,49 | 17,89 | 00:00:00 | | 2009-08-19 | 18,26 | 2.010.900 | 18,33 | 17,65 | 17,90 | 00:00:00 | | 2009-08-20 | 18,09 | 1.100.100 | 18,33 | 18,01 | 18,26 | 00:00:00 | | 2009-08-21 | 18,35 | 1.532.600 | 18,40 | 18,03 | 18,25 | 00:00:00 | | 2009-08-24 | 18,57 | 1.547.300 | 18,61 | 18,18 | 18,44 | 00:00:00 | | 2009-08-25 | 18,17 | 2.182.900 | 18,67 | 18,13 | 18,57 | 00:00:00 | | 2009-08-26 | 18,05 | 1.636.000 | 18,32 | 17,86 | 18,24 | 00:00:00 | | 2009-08-27 | 18,67 | 2.952.500 | 18,67 | 17,67 | 18,10 | 00:00:00 | | 2009-08-28 | 18,59 | 1.025.400 | 18,76 | 18,42 | 18,65 | 00:00:00 | | 2009-08-31 | 18,15 | 1.615.200 | 18,70 | 18,04 | 18,44 | 00:00:00 | | 2009-09-01 | 18,03 | 1.686.800 | 18,48 | 17,82 | 18,13 | 00:00:00 | | 2009-09-02 | 22,80 | 16.031.400 | 23,57 | 17,53 | 18,06 | 00:00:00 | | 2009-09-03 | 22,85 | 55.576.900 | 22,85 | 22,78 | 22,83 | 00:00:00 | | 2009-09-04 | 22,82 | 11.937.400 | 22,87 | 22,82 | 22,84 | 00:00:00 | | 2009-09-08 | 22,84 | 10.459.500 | 22,91 | 22,81 | 22,83 | 00:00:00 | | 2009-09-09 | 22,81 | 9.536.400 | 22,85 | 22,81 | 22,84 | 00:00:00 | | 2009-09-10 | 22,81 | 4.888.400 | 22,84 | 22,81 | 22,83 | 00:00:00 | | 2009-09-11 | 22,82 | 6.139.000 | 22,85 | 22,81 | 22,84 | 00:00:00 | | 2009-09-14 | 22,81 | 11.981.200 | 22,84 | 22,79 | 22,82 | 00:00:00 | | 2009-09-15 | 22,81 | 14.776.200 | 22,88 | 22,80 | 22,85 | 00:00:00 | | 2009-09-16 | 22,81 | 10.498.800 | 22,84 | 22,80 | 22,84 | 00:00:00 | | 2009-09-17 | 22,85 | 6.283.800 | 22,86 | 22,81 | 22,83 | 00:00:00 | | 2009-09-18 | 22,83 | 4.484.100 | 22,85 | 22,82 | 22,84 | 00:00:00 | | 2009-09-21 | 22,83 | 3.243.500 | 22,85 | 22,83 | 22,84 | 00:00:00 | | 2009-09-22 | 22,85 | 3.892.200 | 22,85 | 22,84 | 22,85 | 00:00:00 | | 2009-09-23 | 22,85 | 3.802.900 | 22,87 | 22,85 | 22,86 | 00:00:00 | | 2009-09-24 | 22,90 | 5.460.000 | 22,91 | 22,89 | 22,90 | 00:00:00 | | 2009-09-25 | 22,91 | 2.049.000 | 22,92 | 22,90 | 22,90 | 00:00:00 | | 2009-09-28 | 22,95 | 4.112.300 | 22,95 | 22,91 | 22,91 | 00:00:00 | | 2009-09-29 | 22,92 | 2.031.200 | 22,94 | 22,89 | 22,92 | 00:00:00 | | 2009-09-30 | 22,90 | 3.386.900 | 22,93 | 22,90 | 22,93 | 00:00:00 | | 2009-10-01 | 22,91 | 5.714.500 | 22,94 | 22,88 | 22,91 | 00:00:00 | | 2009-10-02 | 22,92 | 1.433.100 | 22,93 | 22,90 | 22,90 | 00:00:00 | | 2009-10-05 | 22,93 | 1.814.500 | 22,94 | 22,92 | 22,93 | 00:00:00 | | 2009-10-06 | 22,92 | 2.598.400 | 22,94 | 22,91 | 22,93 | 00:00:00 | | 2009-10-07 | 22,94 | 3.387.900 | 22,94 | 22,92 | 22,92 | 00:00:00 | | 2009-10-08 | 22,95 | 1.820.600 | 22,95 | 22,93 | 22,93 | 00:00:00 | | 2009-10-09 | 22,97 | 841.700 | 22,98 | 22,93 | 22,93 | 00:00:00 | | 2009-10-12 | 22,99 | 1.767.100 | 23,06 | 22,95 | 22,95 | 00:00:00 | | 2009-10-13 | 22,95 | 6.432.200 | 22,99 | 22,95 | 22,98 | 00:00:00 | | 2009-10-14 | 23,00 | 795.700 | 23,01 | 22,98 | 22,99 | 00:00:00 | | 2009-10-15 | 22,99 | 699.500 | 23,04 | 22,96 | 22,96 | 00:00:00 | | 2009-10-16 | 22,98 | 489.100 | 23,01 | 22,98 | 22,98 | 00:00:00 | | 2009-10-19 | 22,98 | 774.100 | 23,00 | 22,98 | 22,99 | 00:00:00 | | 2009-10-20 | 22,98 | 1.139.200 | 23,00 | 22,98 | 22,98 | 00:00:00 | | 2009-10-21 | 22,98 | 0 | 22,98 | 22,98 | 22,98 | 00:00:00 | | 2009-10-22 | 22,98 | 0 | 22,98 | 22,98 | 22,98 | 00:00:00 | | 2009-10-23 | 22,98 | 0 | 22,98 | 22,98 | 22,98 | 00:00:00 | | 2009-10-26 | 22,98 | 0 | 22,98 | 22,98 | 22,98 | 00:00:00 | | 2009-10-27 | 22,98 | 0 | 22,98 | 22,98 | 22,98 | 00:00:00 | | 2009-10-28 | 22,98 | 0 | 22,98 | 22,98 | 22,98 | 00:00:00 | | 2009-10-29 | 22,98 | 0 | 22,98 | 22,98 | 22,98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
