|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 49,00 | 983.300 | 49,66 | 48,70 | 49,65 | 00:00:00 | | 2001-12-04 | 50,46 | 895.100 | 50,50 | 49,00 | 49,14 | 00:00:00 | | 2001-12-05 | 51,94 | 3.098.300 | 55,67 | 50,40 | 50,55 | 00:00:00 | | 2001-12-06 | 52,98 | 1.225.600 | 54,35 | 51,30 | 51,79 | 00:00:00 | | 2001-12-07 | 52,00 | 1.496.900 | 53,94 | 51,75 | 52,80 | 00:00:00 | | 2001-12-10 | 53,08 | 1.070.600 | 54,44 | 51,23 | 52,00 | 00:00:00 | | 2001-12-11 | 54,00 | 1.440.000 | 54,55 | 53,05 | 53,35 | 00:00:00 | | 2001-12-12 | 54,00 | 1.249.800 | 55,20 | 52,10 | 54,01 | 00:00:00 | | 2001-12-13 | 54,05 | 1.781.100 | 55,50 | 53,22 | 53,78 | 00:00:00 | | 2001-12-14 | 55,47 | 1.325.400 | 55,96 | 52,78 | 54,00 | 00:00:00 | | 2001-12-17 | 55,40 | 1.405.500 | 55,80 | 53,76 | 55,50 | 00:00:00 | | 2001-12-18 | 53,92 | 1.837.200 | 55,50 | 53,52 | 55,32 | 00:00:00 | | 2001-12-19 | 52,71 | 1.690.500 | 54,00 | 51,78 | 53,85 | 00:00:00 | | 2001-12-20 | 51,35 | 1.404.500 | 53,00 | 50,69 | 52,66 | 00:00:00 | | 2001-12-21 | 53,55 | 5.360.800 | 54,95 | 50,74 | 50,85 | 00:00:00 | | 2001-12-24 | 56,62 | 1.947.000 | 57,75 | 56,00 | 57,00 | 00:00:00 | | 2001-12-26 | 57,06 | 784.200 | 57,79 | 56,41 | 56,50 | 00:00:00 | | 2001-12-27 | 58,35 | 1.013.200 | 58,68 | 56,80 | 56,90 | 00:00:00 | | 2001-12-28 | 59,32 | 1.616.000 | 60,05 | 59,00 | 59,00 | 00:00:00 | | 2001-12-31 | 57,06 | 1.593.500 | 59,40 | 56,43 | 59,15 | 00:00:00 | | 2002-01-02 | 55,75 | 1.342.500 | 57,25 | 54,16 | 57,13 | 00:00:00 | | 2002-01-03 | 55,03 | 1.142.900 | 56,10 | 54,54 | 55,74 | 00:00:00 | | 2002-01-04 | 55,40 | 2.332.000 | 57,10 | 51,70 | 55,46 | 00:00:00 | | 2002-01-07 | 54,58 | 1.162.200 | 56,35 | 54,34 | 55,21 | 00:00:00 | | 2002-01-08 | 55,04 | 625.500 | 55,95 | 54,42 | 54,65 | 00:00:00 | | 2002-01-09 | 54,52 | 605.000 | 56,74 | 54,50 | 55,15 | 00:00:00 | | 2002-01-10 | 54,65 | 1.037.500 | 55,79 | 53,41 | 54,15 | 00:00:00 | | 2002-01-11 | 54,13 | 1.103.200 | 55,60 | 54,00 | 54,72 | 00:00:00 | | 2002-01-14 | 53,01 | 686.800 | 54,71 | 53,00 | 54,06 | 00:00:00 | | 2002-01-15 | 52,56 | 753.600 | 54,50 | 51,79 | 53,10 | 00:00:00 | | 2002-01-16 | 50,57 | 907.500 | 52,45 | 50,47 | 52,20 | 00:00:00 | | 2002-01-17 | 51,82 | 4.533.800 | 52,75 | 47,79 | 50,61 | 00:00:00 | | 2002-01-18 | 49,90 | 2.071.600 | 53,45 | 49,00 | 51,35 | 00:00:00 | | 2002-01-22 | 52,31 | 1.170.400 | 53,40 | 50,05 | 50,11 | 00:00:00 | | 2002-01-23 | 53,01 | 2.085.600 | 53,32 | 49,70 | 50,55 | 00:00:00 | | 2002-01-24 | 52,24 | 1.268.900 | 53,93 | 50,98 | 53,32 | 00:00:00 | | 2002-01-25 | 50,80 | 1.879.600 | 52,01 | 49,53 | 52,00 | 00:00:00 | | 2002-01-28 | 49,47 | 2.214.800 | 51,17 | 47,66 | 50,70 | 00:00:00 | | 2002-01-29 | 48,82 | 1.351.200 | 51,40 | 48,20 | 49,35 | 00:00:00 | | 2002-01-30 | 49,16 | 2.259.700 | 49,83 | 46,26 | 48,95 | 00:00:00 | | 2002-01-31 | 49,36 | 1.708.900 | 50,91 | 47,93 | 50,11 | 00:00:00 | | 2002-02-01 | 47,00 | 22.898 | 49,35 | 45,92 | 49,34 | 00:00:00 | | 2002-02-04 | 42,80 | 3.066.800 | 47,10 | 42,40 | 46,74 | 00:00:00 | | 2002-02-05 | 42,26 | 2.172.300 | 43,98 | 41,57 | 42,20 | 00:00:00 | | 2002-02-06 | 39,36 | 1.817.300 | 43,26 | 38,07 | 43,01 | 00:00:00 | | 2002-02-07 | 36,68 | 3.824.600 | 39,53 | 35,44 | 39,03 | 00:00:00 | | 2002-02-08 | 40,35 | 2.722.900 | 40,35 | 37,02 | 37,22 | 00:00:00 | | 2002-02-11 | 41,90 | 1.779.800 | 42,20 | 40,25 | 40,46 | 00:00:00 | | 2002-02-12 | 41,87 | 1.845.800 | 43,57 | 40,78 | 41,54 | 00:00:00 | | 2002-02-13 | 42,11 | 1.292.400 | 42,88 | 40,35 | 41,91 | 00:00:00 | | 2002-02-14 | 40,51 | 961.000 | 42,41 | 40,40 | 42,40 | 00:00:00 | | 2002-02-15 | 39,75 | 915.200 | 40,84 | 39,25 | 40,74 | 00:00:00 | | 2002-02-19 | 38,29 | 1.101.000 | 39,35 | 37,82 | 38,96 | 00:00:00 | | 2002-02-20 | 38,96 | 1.515.000 | 39,56 | 36,57 | 39,20 | 00:00:00 | | 2002-02-21 | 38,26 | 1.008.400 | 39,74 | 38,10 | 38,99 | 00:00:00 | | 2002-02-22 | 38,40 | 1.230.700 | 38,54 | 36,50 | 38,37 | 00:00:00 | | 2002-02-25 | 39,38 | 1.237.100 | 39,67 | 37,88 | 38,45 | 00:00:00 | | 2002-02-26 | 42,52 | 2.962.900 | 42,80 | 39,39 | 39,40 | 00:00:00 | | 2002-02-27 | 42,87 | 2.455.000 | 44,64 | 41,97 | 43,85 | 00:00:00 | | 2002-02-28 | 43,02 | 1.513.900 | 44,11 | 41,75 | 43,04 | 00:00:00 | | 2002-03-01 | 44,05 | 1.374.600 | 44,49 | 41,50 | 42,89 | 00:00:00 | | 2002-03-04 | 44,90 | 1.584.500 | 45,30 | 43,98 | 44,20 | 00:00:00 | | 2002-03-05 | 44,28 | 1.636.000 | 45,23 | 43,84 | 44,69 | 00:00:00 | | 2002-03-06 | 47,27 | 1.878.000 | 47,45 | 43,95 | 44,11 | 00:00:00 | | 2002-03-07 | 19,64 | 54.293.000 | 21,50 | 17,15 | 20,46 | 00:00:00 | | 2002-03-08 | 19,51 | 11.460.900 | 20,19 | 19,00 | 19,98 | 00:00:00 | | 2002-03-11 | 20,10 | 7.460.500 | 20,85 | 19,70 | 19,75 | 00:00:00 | | 2002-03-12 | 20,32 | 5.963.600 | 20,80 | 19,59 | 19,89 | 00:00:00 | | 2002-03-13 | 21,29 | 6.163.400 | 21,85 | 20,38 | 20,39 | 00:00:00 | | 2002-03-14 | 21,15 | 4.564.800 | 22,25 | 21,01 | 21,70 | 00:00:00 | | 2002-03-15 | 21,38 | 2.115.400 | 21,59 | 20,85 | 21,50 | 00:00:00 | | 2002-03-18 | 21,88 | 3.417.600 | 21,91 | 21,10 | 21,71 | 00:00:00 | | 2002-03-19 | 20,41 | 4.149.600 | 22,25 | 20,33 | 22,10 | 00:00:00 | | 2002-03-20 | 19,38 | 3.106.300 | 20,70 | 19,11 | 20,05 | 00:00:00 | | 2002-03-21 | 20,48 | 2.281.000 | 20,50 | 19,45 | 19,51 | 00:00:00 | | 2002-03-22 | 19,76 | 3.154.600 | 20,86 | 19,42 | 20,50 | 00:00:00 | | 2002-03-25 | 20,31 | 6.436.700 | 21,81 | 20,30 | 21,45 | 00:00:00 | | 2002-03-26 | 19,94 | 2.448.500 | 20,68 | 19,66 | 20,35 | 00:00:00 | | 2002-03-27 | 19,69 | 1.547.400 | 20,19 | 19,61 | 20,05 | 00:00:00 | | 2002-03-28 | 19,40 | 1.799.200 | 20,00 | 19,13 | 19,85 | 00:00:00 | | 2002-04-01 | 19,39 | 2.278.900 | 19,75 | 18,78 | 19,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
