|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 37,95 | 1.395.900 | 37,96 | 35,30 | 35,38 | 00:00:00 | | 2001-04-11 | 36,22 | 1.427.100 | 40,45 | 36,00 | 40,00 | 00:00:00 | | 2001-04-12 | 40,00 | 1.250.700 | 40,54 | 35,86 | 36,00 | 00:00:00 | | 2001-04-16 | 38,01 | 950.100 | 40,35 | 37,18 | 40,00 | 00:00:00 | | 2001-04-17 | 39,95 | 839.100 | 40,31 | 37,75 | 38,24 | 00:00:00 | | 2001-04-18 | 43,50 | 1.561.100 | 46,00 | 40,00 | 42,00 | 00:00:00 | | 2001-04-19 | 46,00 | 1.213.900 | 46,20 | 43,95 | 43,98 | 00:00:00 | | 2001-04-20 | 42,53 | 1.705.900 | 45,96 | 41,72 | 45,95 | 00:00:00 | | 2001-04-23 | 34,34 | 5.753.700 | 39,60 | 31,34 | 39,53 | 00:00:00 | | 2001-04-24 | 26,92 | 8.677.200 | 32,50 | 26,25 | 32,32 | 00:00:00 | | 2001-04-25 | 27,97 | 4.941.200 | 29,25 | 27,15 | 27,21 | 00:00:00 | | 2001-04-26 | 28,01 | 2.797.600 | 28,94 | 27,55 | 28,00 | 00:00:00 | | 2001-04-27 | 26,33 | 2.057.900 | 28,40 | 25,00 | 28,34 | 00:00:00 | | 2001-04-30 | 26,36 | 2.040.100 | 28,10 | 25,98 | 27,64 | 00:00:00 | | 2001-05-01 | 25,00 | 1.627.900 | 26,55 | 24,39 | 26,52 | 00:00:00 | | 2001-05-02 | 25,52 | 3.452.400 | 25,62 | 23,50 | 24,65 | 00:00:00 | | 2001-05-03 | 24,54 | 1.220.600 | 25,40 | 24,21 | 24,86 | 00:00:00 | | 2001-05-04 | 26,23 | 2.552.600 | 26,30 | 23,45 | 23,69 | 00:00:00 | | 2001-05-07 | 25,69 | 1.921.100 | 26,83 | 25,33 | 25,74 | 00:00:00 | | 2001-05-08 | 27,00 | 1.876.000 | 27,44 | 25,67 | 25,90 | 00:00:00 | | 2001-05-09 | 30,49 | 3.399.200 | 30,70 | 27,60 | 27,91 | 00:00:00 | | 2001-05-10 | 30,06 | 2.745.600 | 31,29 | 29,95 | 31,01 | 00:00:00 | | 2001-05-11 | 28,74 | 1.960.500 | 32,25 | 28,50 | 29,75 | 00:00:00 | | 2001-05-14 | 27,39 | 1.169.500 | 28,40 | 27,04 | 27,98 | 00:00:00 | | 2001-05-15 | 28,39 | 1.053.300 | 28,95 | 27,38 | 27,67 | 00:00:00 | | 2001-05-16 | 29,97 | 1.128.700 | 30,20 | 27,90 | 28,10 | 00:00:00 | | 2001-05-17 | 33,65 | 2.423.300 | 34,35 | 29,75 | 30,02 | 00:00:00 | | 2001-05-18 | 32,99 | 2.083.500 | 33,61 | 32,05 | 33,61 | 00:00:00 | | 2001-05-21 | 35,12 | 1.961.700 | 35,49 | 32,46 | 33,04 | 00:00:00 | | 2001-05-22 | 35,01 | 1.646.900 | 35,42 | 33,84 | 35,31 | 00:00:00 | | 2001-05-23 | 34,21 | 848.600 | 35,10 | 33,89 | 35,00 | 00:00:00 | | 2001-05-24 | 36,34 | 786.300 | 36,35 | 34,20 | 34,40 | 00:00:00 | | 2001-05-25 | 35,40 | 392.900 | 36,68 | 34,50 | 36,50 | 00:00:00 | | 2001-05-29 | 35,09 | 560.500 | 35,40 | 34,85 | 35,35 | 00:00:00 | | 2001-05-30 | 32,68 | 515.600 | 34,70 | 32,60 | 34,50 | 00:00:00 | | 2001-05-31 | 33,32 | 778.000 | 33,99 | 32,63 | 32,88 | 00:00:00 | | 2001-06-01 | 33,58 | 578.900 | 34,00 | 32,62 | 33,45 | 00:00:00 | | 2001-06-04 | 33,81 | 661.900 | 34,75 | 32,70 | 32,80 | 00:00:00 | | 2001-06-05 | 34,13 | 932.300 | 36,10 | 33,65 | 33,86 | 00:00:00 | | 2001-06-06 | 35,75 | 1.117.100 | 36,44 | 34,80 | 36,30 | 00:00:00 | | 2001-06-07 | 36,39 | 1.884.500 | 37,53 | 35,50 | 35,77 | 00:00:00 | | 2001-06-08 | 36,50 | 1.280.300 | 37,13 | 35,70 | 36,26 | 00:00:00 | | 2001-06-11 | 34,66 | 1.205.100 | 36,51 | 33,00 | 36,51 | 00:00:00 | | 2001-06-12 | 34,08 | 1.114.300 | 34,52 | 31,60 | 34,45 | 00:00:00 | | 2001-06-13 | 35,04 | 1.075.100 | 35,76 | 33,91 | 34,20 | 00:00:00 | | 2001-06-14 | 33,66 | 761.500 | 35,00 | 33,45 | 34,98 | 00:00:00 | | 2001-06-15 | 34,29 | 610.500 | 34,80 | 32,88 | 33,17 | 00:00:00 | | 2001-06-18 | 33,04 | 434.200 | 35,00 | 32,82 | 34,27 | 00:00:00 | | 2001-06-19 | 32,75 | 661.400 | 33,90 | 31,99 | 33,74 | 00:00:00 | | 2001-06-20 | 36,34 | 1.156.300 | 36,35 | 32,95 | 32,98 | 00:00:00 | | 2001-06-21 | 36,10 | 1.072.700 | 37,68 | 35,54 | 35,55 | 00:00:00 | | 2001-06-22 | 36,05 | 791.800 | 36,64 | 34,06 | 35,65 | 00:00:00 | | 2001-06-25 | 35,19 | 467.400 | 36,06 | 34,26 | 35,65 | 00:00:00 | | 2001-06-26 | 34,81 | 401.300 | 35,77 | 34,27 | 34,75 | 00:00:00 | | 2001-06-27 | 35,75 | 565.900 | 36,10 | 34,15 | 34,70 | 00:00:00 | | 2001-06-28 | 37,76 | 1.896.700 | 39,35 | 35,60 | 35,60 | 00:00:00 | | 2001-06-29 | 39,80 | 1.206.100 | 40,26 | 37,24 | 37,40 | 00:00:00 | | 2001-07-02 | 38,85 | 652.600 | 39,59 | 37,99 | 39,29 | 00:00:00 | | 2001-07-03 | 40,40 | 496.300 | 40,70 | 38,19 | 38,66 | 00:00:00 | | 2001-07-05 | 40,00 | 1.023.100 | 40,35 | 39,70 | 39,96 | 00:00:00 | | 2001-07-06 | 39,25 | 1.066.700 | 39,80 | 37,75 | 39,74 | 00:00:00 | | 2001-07-09 | 39,71 | 614.900 | 40,48 | 38,64 | 39,22 | 00:00:00 | | 2001-07-10 | 38,22 | 775.400 | 39,95 | 37,45 | 39,85 | 00:00:00 | | 2001-07-11 | 37,88 | 563.600 | 38,72 | 37,50 | 37,93 | 00:00:00 | | 2001-07-12 | 36,98 | 802.700 | 38,37 | 36,50 | 38,23 | 00:00:00 | | 2001-07-13 | 38,92 | 695.100 | 39,74 | 36,98 | 36,99 | 00:00:00 | | 2001-07-16 | 36,88 | 469.300 | 38,99 | 36,40 | 38,26 | 00:00:00 | | 2001-07-17 | 38,41 | 374.400 | 39,07 | 36,97 | 36,98 | 00:00:00 | | 2001-07-18 | 39,57 | 644.500 | 40,07 | 38,05 | 38,50 | 00:00:00 | | 2001-07-19 | 39,01 | 668.700 | 41,25 | 38,05 | 39,60 | 00:00:00 | | 2001-07-20 | 39,95 | 480.000 | 40,23 | 37,63 | 38,36 | 00:00:00 | | 2001-07-23 | 40,81 | 801.900 | 42,00 | 40,05 | 40,05 | 00:00:00 | | 2001-07-24 | 39,75 | 747.700 | 40,75 | 37,75 | 40,65 | 00:00:00 | | 2001-07-25 | 42,47 | 1.175.700 | 42,50 | 39,56 | 39,56 | 00:00:00 | | 2001-07-26 | 43,90 | 684.700 | 44,77 | 41,90 | 42,43 | 00:00:00 | | 2001-07-27 | 43,45 | 772.000 | 45,00 | 43,10 | 43,90 | 00:00:00 | | 2001-07-30 | 44,75 | 942.300 | 45,37 | 43,32 | 44,00 | 00:00:00 | | 2001-07-31 | 44,06 | 779.700 | 46,28 | 44,02 | 44,75 | 00:00:00 | | 2001-08-01 | 44,76 | 363.500 | 45,00 | 44,15 | 44,25 | 00:00:00 | | 2001-08-02 | 44,60 | 614.700 | 45,35 | 43,43 | 45,00 | 00:00:00 | | 2001-08-03 | 43,96 | 547.700 | 45,30 | 43,46 | 44,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
