|
 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 | | 2000-12-13 | 81,62 | 965.000 | 83,81 | 80,00 | 80,03 | 00:00:00 | | 2000-12-14 | 82,56 | 714.500 | 85,50 | 79,62 | 81,37 | 00:00:00 | | 2000-12-15 | 74,56 | 2.454.800 | 78,25 | 65,62 | 77,69 | 00:00:00 | | 2000-12-18 | 76,12 | 855.500 | 78,37 | 73,00 | 74,12 | 00:00:00 | | 2000-12-19 | 73,31 | 1.000.800 | 79,50 | 71,62 | 75,06 | 00:00:00 | | 2000-12-20 | 69,75 | 1.010.000 | 72,87 | 67,87 | 72,00 | 00:00:00 | | 2000-12-21 | 73,00 | 1.434.200 | 73,50 | 67,75 | 68,50 | 00:00:00 | | 2000-12-22 | 71,94 | 802.500 | 76,50 | 68,00 | 73,44 | 00:00:00 | | 2000-12-26 | 72,00 | 638.400 | 74,37 | 69,00 | 72,25 | 00:00:00 | | 2000-12-27 | 73,00 | 452.500 | 74,00 | 70,56 | 71,00 | 00:00:00 | | 2000-12-28 | 75,06 | 813.000 | 76,36 | 72,56 | 72,67 | 00:00:00 | | 2000-12-29 | 80,12 | 1.350.300 | 80,25 | 74,69 | 74,81 | 00:00:00 | | 2001-01-02 | 76,37 | 1.016.600 | 81,87 | 76,00 | 79,75 | 00:00:00 | | 2001-01-03 | 76,06 | 1.742.300 | 77,50 | 67,25 | 75,50 | 00:00:00 | | 2001-01-04 | 73,06 | 1.047.200 | 78,50 | 70,75 | 75,81 | 00:00:00 | | 2001-01-05 | 68,06 | 2.600.500 | 72,62 | 66,31 | 72,06 | 00:00:00 | | 2001-01-08 | 67,00 | 1.811.700 | 68,37 | 64,25 | 67,75 | 00:00:00 | | 2001-01-09 | 69,00 | 981.700 | 69,12 | 64,62 | 67,00 | 00:00:00 | | 2001-01-10 | 70,00 | 741.600 | 70,62 | 67,00 | 68,62 | 00:00:00 | | 2001-01-11 | 71,37 | 740.300 | 72,25 | 66,37 | 68,00 | 00:00:00 | | 2001-01-12 | 70,81 | 844.100 | 72,87 | 68,19 | 70,00 | 00:00:00 | | 2001-01-16 | 74,12 | 824.800 | 74,72 | 69,87 | 70,25 | 00:00:00 | | 2001-01-17 | 70,37 | 685.300 | 76,62 | 69,00 | 74,69 | 00:00:00 | | 2001-01-18 | 67,44 | 1.644.200 | 70,75 | 67,25 | 70,12 | 00:00:00 | | 2001-01-19 | 68,62 | 1.391.300 | 70,00 | 66,25 | 68,19 | 00:00:00 | | 2001-01-22 | 71,06 | 1.429.700 | 73,00 | 69,06 | 69,06 | 00:00:00 | | 2001-01-23 | 75,16 | 1.675.300 | 76,23 | 68,62 | 71,19 | 00:00:00 | | 2001-01-24 | 76,56 | 1.528.800 | 78,19 | 73,89 | 75,44 | 00:00:00 | | 2001-01-25 | 73,44 | 1.034.500 | 77,19 | 71,27 | 76,62 | 00:00:00 | | 2001-01-26 | 70,62 | 3.393.100 | 70,87 | 64,87 | 69,56 | 00:00:00 | | 2001-01-29 | 71,62 | 812.800 | 73,25 | 69,50 | 71,50 | 00:00:00 | | 2001-01-30 | 68,94 | 815.300 | 71,25 | 68,00 | 70,50 | 00:00:00 | | 2001-01-31 | 66,00 | 770.600 | 69,25 | 66,00 | 68,00 | 00:00:00 | | 2001-02-01 | 63,38 | 1.443.100 | 67,25 | 61,75 | 66,12 | 00:00:00 | | 2001-02-02 | 57,00 | 1.742.700 | 63,88 | 56,75 | 63,69 | 00:00:00 | | 2001-02-05 | 64,19 | 1.735.200 | 64,44 | 55,02 | 57,31 | 00:00:00 | | 2001-02-06 | 64,06 | 1.610.800 | 68,50 | 63,50 | 64,75 | 00:00:00 | | 2001-02-07 | 62,19 | 705.300 | 66,36 | 61,63 | 63,41 | 00:00:00 | | 2001-02-08 | 65,62 | 830.800 | 66,56 | 62,25 | 63,19 | 00:00:00 | | 2001-02-09 | 65,62 | 604.100 | 66,25 | 62,56 | 64,94 | 00:00:00 | | 2001-02-12 | 65,75 | 613.800 | 67,75 | 64,25 | 64,62 | 00:00:00 | | 2001-02-13 | 64,94 | 741.200 | 67,75 | 63,38 | 66,12 | 00:00:00 | | 2001-02-14 | 65,19 | 827.300 | 65,62 | 63,00 | 65,56 | 00:00:00 | | 2001-02-15 | 64,87 | 564.200 | 67,00 | 64,25 | 65,37 | 00:00:00 | | 2001-02-16 | 58,06 | 6.770.200 | 60,88 | 54,88 | 55,00 | 00:00:00 | | 2001-02-20 | 60,19 | 894.100 | 61,00 | 58,00 | 58,06 | 00:00:00 | | 2001-02-21 | 56,50 | 1.232.200 | 59,00 | 56,13 | 58,64 | 00:00:00 | | 2001-02-22 | 55,88 | 1.465.000 | 56,44 | 52,25 | 56,38 | 00:00:00 | | 2001-02-23 | 56,00 | 827.200 | 56,50 | 53,50 | 54,42 | 00:00:00 | | 2001-02-26 | 54,56 | 1.190.600 | 57,00 | 54,31 | 56,27 | 00:00:00 | | 2001-02-27 | 53,50 | 1.025.500 | 56,44 | 53,00 | 54,63 | 00:00:00 | | 2001-02-28 | 51,94 | 1.061.600 | 55,13 | 50,63 | 53,50 | 00:00:00 | | 2001-03-01 | 47,81 | 5.452.000 | 51,00 | 44,81 | 50,63 | 00:00:00 | | 2001-03-02 | 45,31 | 4.081.300 | 47,50 | 44,25 | 45,75 | 00:00:00 | | 2001-03-05 | 44,81 | 1.908.400 | 46,38 | 44,03 | 44,38 | 00:00:00 | | 2001-03-06 | 45,19 | 1.174.100 | 46,63 | 43,56 | 45,00 | 00:00:00 | | 2001-03-07 | 42,63 | 2.454.800 | 45,38 | 40,50 | 45,00 | 00:00:00 | | 2001-03-08 | 39,63 | 2.696.400 | 42,73 | 39,25 | 42,00 | 00:00:00 | | 2001-03-09 | 39,38 | 2.229.500 | 40,47 | 38,00 | 39,00 | 00:00:00 | | 2001-03-12 | 35,25 | 3.074.100 | 39,50 | 34,13 | 38,13 | 00:00:00 | | 2001-03-13 | 40,73 | 3.184.200 | 40,94 | 34,00 | 35,06 | 00:00:00 | | 2001-03-14 | 38,06 | 1.257.800 | 41,88 | 36,75 | 37,88 | 00:00:00 | | 2001-03-15 | 35,81 | 1.552.700 | 41,13 | 35,38 | 40,50 | 00:00:00 | | 2001-03-16 | 33,38 | 1.620.000 | 36,63 | 32,25 | 36,13 | 00:00:00 | | 2001-03-19 | 31,56 | 1.976.400 | 33,88 | 30,06 | 33,81 | 00:00:00 | | 2001-03-20 | 30,50 | 2.436.300 | 33,25 | 30,50 | 32,31 | 00:00:00 | | 2001-03-21 | 28,00 | 3.023.000 | 30,62 | 26,75 | 29,87 | 00:00:00 | | 2001-03-22 | 28,31 | 3.487.300 | 28,81 | 24,81 | 27,75 | 00:00:00 | | 2001-03-23 | 29,94 | 2.009.500 | 31,12 | 28,00 | 29,00 | 00:00:00 | | 2001-03-26 | 32,69 | 2.004.400 | 33,65 | 31,00 | 31,10 | 00:00:00 | | 2001-03-27 | 33,51 | 2.316.700 | 34,20 | 32,00 | 33,00 | 00:00:00 | | 2001-03-28 | 33,02 | 1.141.300 | 33,49 | 32,00 | 33,27 | 00:00:00 | | 2001-03-29 | 32,75 | 1.756.500 | 34,55 | 31,95 | 32,63 | 00:00:00 | | 2001-03-30 | 32,00 | 1.201.000 | 33,14 | 31,84 | 32,88 | 00:00:00 | | 2001-04-02 | 31,00 | 1.713.400 | 32,45 | 30,00 | 32,25 | 00:00:00 | | 2001-04-03 | 30,08 | 1.036.400 | 30,80 | 29,84 | 30,20 | 00:00:00 | | 2001-04-04 | 29,96 | 1.592.800 | 30,50 | 29,50 | 29,95 | 00:00:00 | | 2001-04-05 | 32,25 | 1.670.000 | 32,25 | 30,29 | 30,42 | 00:00:00 | | 2001-04-06 | 32,91 | 843.100 | 34,42 | 31,45 | 32,04 | 00:00:00 | | 2001-04-09 | 34,52 | 917.400 | 35,24 | 33,15 | 33,40 | 00:00:00 | | 2001-04-10 | 37,95 | 1.395.900 | 37,96 | 35,30 | 35,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
