|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 43,96 | 547.700 | 45,30 | 43,46 | 44,56 | 00:00:00 | | 2001-08-06 | 44,05 | 876.800 | 44,60 | 43,76 | 43,90 | 00:00:00 | | 2001-08-07 | 43,79 | 442.000 | 44,35 | 43,50 | 44,35 | 00:00:00 | | 2001-08-08 | 41,50 | 1.382.000 | 45,14 | 41,26 | 43,95 | 00:00:00 | | 2001-08-09 | 40,05 | 1.000.500 | 42,06 | 39,75 | 41,75 | 00:00:00 | | 2001-08-10 | 40,05 | 921.700 | 40,75 | 38,91 | 40,06 | 00:00:00 | | 2001-08-13 | 39,71 | 1.135.800 | 40,19 | 39,38 | 40,05 | 00:00:00 | | 2001-08-14 | 38,88 | 577.400 | 40,00 | 38,75 | 39,76 | 00:00:00 | | 2001-08-15 | 39,18 | 529.500 | 39,60 | 38,78 | 38,99 | 00:00:00 | | 2001-08-16 | 38,89 | 782.700 | 39,40 | 37,65 | 39,18 | 00:00:00 | | 2001-08-17 | 38,65 | 357.900 | 39,31 | 38,05 | 38,70 | 00:00:00 | | 2001-08-20 | 37,90 | 253.200 | 38,70 | 37,54 | 38,65 | 00:00:00 | | 2001-08-21 | 37,72 | 505.100 | 38,65 | 37,64 | 38,15 | 00:00:00 | | 2001-08-22 | 38,43 | 506.900 | 38,59 | 37,92 | 37,92 | 00:00:00 | | 2001-08-23 | 39,88 | 749.900 | 40,65 | 38,25 | 38,30 | 00:00:00 | | 2001-08-24 | 42,67 | 953.800 | 42,85 | 39,76 | 39,99 | 00:00:00 | | 2001-08-27 | 44,65 | 1.143.000 | 44,89 | 42,45 | 42,49 | 00:00:00 | | 2001-08-28 | 43,32 | 707.400 | 44,50 | 42,95 | 44,46 | 00:00:00 | | 2001-08-29 | 43,07 | 479.100 | 43,58 | 42,42 | 43,25 | 00:00:00 | | 2001-08-30 | 42,63 | 861.000 | 44,00 | 42,14 | 43,10 | 00:00:00 | | 2001-08-31 | 42,70 | 455.700 | 43,21 | 41,64 | 42,19 | 00:00:00 | | 2001-09-04 | 43,70 | 761.300 | 44,24 | 42,50 | 42,60 | 00:00:00 | | 2001-09-05 | 43,49 | 969.700 | 44,46 | 42,67 | 43,34 | 00:00:00 | | 2001-09-06 | 40,85 | 954.000 | 43,33 | 40,56 | 43,33 | 00:00:00 | | 2001-09-07 | 38,81 | 1.051.700 | 40,75 | 38,37 | 40,75 | 00:00:00 | | 2001-09-10 | 39,00 | 1.007.800 | 39,75 | 38,25 | 38,70 | 00:00:00 | | 2001-09-17 | 36,01 | 1.274.200 | 38,90 | 35,93 | 37,00 | 00:00:00 | | 2001-09-18 | 33,22 | 1.600.200 | 36,85 | 32,83 | 36,31 | 00:00:00 | | 2001-09-19 | 32,05 | 1.856.700 | 33,41 | 30,00 | 33,00 | 00:00:00 | | 2001-09-20 | 32,80 | 1.310.600 | 33,95 | 30,81 | 31,82 | 00:00:00 | | 2001-09-21 | 31,96 | 1.252.600 | 33,90 | 30,48 | 31,11 | 00:00:00 | | 2001-09-24 | 31,29 | 979.100 | 33,52 | 30,50 | 32,30 | 00:00:00 | | 2001-09-25 | 31,04 | 488.700 | 32,34 | 30,85 | 31,34 | 00:00:00 | | 2001-09-26 | 32,06 | 902.700 | 32,10 | 30,35 | 31,07 | 00:00:00 | | 2001-09-27 | 35,38 | 1.518.300 | 35,63 | 30,85 | 31,77 | 00:00:00 | | 2001-09-28 | 35,90 | 1.322.500 | 37,50 | 35,26 | 35,60 | 00:00:00 | | 2001-10-01 | 36,47 | 650.800 | 37,34 | 35,10 | 36,68 | 00:00:00 | | 2001-10-02 | 38,78 | 916.400 | 38,95 | 35,71 | 36,51 | 00:00:00 | | 2001-10-03 | 39,15 | 1.038.100 | 39,34 | 37,31 | 38,24 | 00:00:00 | | 2001-10-04 | 38,25 | 669.900 | 39,45 | 38,09 | 39,05 | 00:00:00 | | 2001-10-05 | 38,27 | 437.200 | 39,05 | 37,03 | 38,15 | 00:00:00 | | 2001-10-08 | 38,06 | 402.000 | 38,30 | 37,27 | 37,58 | 00:00:00 | | 2001-10-09 | 39,10 | 602.900 | 39,10 | 37,75 | 37,91 | 00:00:00 | | 2001-10-10 | 40,74 | 1.683.900 | 40,95 | 38,75 | 38,85 | 00:00:00 | | 2001-10-11 | 42,38 | 1.759.300 | 43,00 | 41,15 | 41,20 | 00:00:00 | | 2001-10-12 | 40,31 | 2.573.500 | 43,07 | 39,80 | 42,00 | 00:00:00 | | 2001-10-15 | 41,75 | 695.000 | 43,43 | 39,68 | 40,31 | 00:00:00 | | 2001-10-16 | 44,71 | 1.349.100 | 45,00 | 42,15 | 42,25 | 00:00:00 | | 2001-10-17 | 42,58 | 1.135.100 | 45,30 | 42,37 | 44,72 | 00:00:00 | | 2001-10-18 | 43,50 | 726.500 | 43,66 | 42,51 | 42,55 | 00:00:00 | | 2001-10-19 | 45,33 | 798.800 | 45,45 | 42,50 | 43,35 | 00:00:00 | | 2001-10-22 | 47,89 | 3.447.600 | 49,04 | 45,16 | 45,16 | 00:00:00 | | 2001-10-23 | 46,47 | 996.700 | 48,86 | 46,10 | 48,15 | 00:00:00 | | 2001-10-24 | 48,58 | 1.368.000 | 49,65 | 46,19 | 46,22 | 00:00:00 | | 2001-10-25 | 48,52 | 864.300 | 49,90 | 47,25 | 48,67 | 00:00:00 | | 2001-10-26 | 49,00 | 1.183.700 | 50,00 | 48,23 | 48,23 | 00:00:00 | | 2001-10-29 | 47,59 | 640.300 | 49,37 | 47,49 | 48,51 | 00:00:00 | | 2001-10-30 | 47,29 | 718.700 | 48,83 | 45,11 | 46,92 | 00:00:00 | | 2001-10-31 | 47,44 | 1.419.800 | 49,04 | 47,31 | 47,39 | 00:00:00 | | 2001-11-01 | 48,55 | 1.031.900 | 49,03 | 47,20 | 47,41 | 00:00:00 | | 2001-11-02 | 48,31 | 368.200 | 49,41 | 47,37 | 48,20 | 00:00:00 | | 2001-11-05 | 50,57 | 766.500 | 51,25 | 48,30 | 48,44 | 00:00:00 | | 2001-11-06 | 51,65 | 954.800 | 52,27 | 49,86 | 50,55 | 00:00:00 | | 2001-11-07 | 52,06 | 1.057.800 | 53,94 | 51,75 | 51,80 | 00:00:00 | | 2001-11-08 | 47,10 | 6.485.600 | 49,00 | 46,86 | 48,15 | 00:00:00 | | 2001-11-09 | 45,90 | 4.018.600 | 46,80 | 44,95 | 46,68 | 00:00:00 | | 2001-11-12 | 46,01 | 2.105.700 | 46,59 | 44,04 | 45,81 | 00:00:00 | | 2001-11-13 | 47,51 | 1.882.600 | 47,66 | 46,57 | 46,63 | 00:00:00 | | 2001-11-14 | 45,46 | 1.967.500 | 47,54 | 45,00 | 47,54 | 00:00:00 | | 2001-11-15 | 44,95 | 1.366.500 | 46,04 | 44,80 | 45,75 | 00:00:00 | | 2001-11-16 | 44,99 | 1.683.000 | 45,64 | 44,65 | 45,29 | 00:00:00 | | 2001-11-19 | 44,95 | 2.489.300 | 45,71 | 44,56 | 45,45 | 00:00:00 | | 2001-11-20 | 46,09 | 2.259.500 | 46,70 | 44,95 | 45,00 | 00:00:00 | | 2001-11-21 | 46,70 | 926.100 | 46,95 | 45,93 | 46,15 | 00:00:00 | | 2001-11-23 | 46,78 | 297.100 | 47,10 | 46,64 | 46,95 | 00:00:00 | | 2001-11-26 | 47,56 | 1.240.700 | 47,69 | 45,79 | 46,99 | 00:00:00 | | 2001-11-27 | 49,48 | 1.709.600 | 49,70 | 47,45 | 47,53 | 00:00:00 | | 2001-11-28 | 48,25 | 1.284.100 | 50,30 | 47,60 | 49,20 | 00:00:00 | | 2001-11-29 | 49,73 | 1.130.500 | 50,00 | 48,00 | 48,35 | 00:00:00 | | 2001-11-30 | 49,90 | 1.144.400 | 50,55 | 48,80 | 49,60 | 00:00:00 | | 2001-12-03 | 49,00 | 983.300 | 49,66 | 48,70 | 49,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
