|
 Sempra Energy Com - [Ticker: SRE] |     | | Última Transacción | 116,860 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,410 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 118,880 | Mínimo | 116,520 | | Volumen | 1.533.752 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 116,590 x 300 - 116,630 x 300 | Yield | | | Cierre Anterior | 116,450 | PER | 0,00% | | Apertura | 116,820 | 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 SRE desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-16 | 54,83 | 1.077.000 | 55,16 | 54,70 | 54,70 | 00:00:00 | | 2006-11-17 | 54,59 | 758.900 | 54,84 | 54,46 | 54,75 | 00:00:00 | | 2006-11-20 | 54,91 | 790.700 | 54,93 | 54,21 | 54,59 | 00:00:00 | | 2006-11-21 | 54,72 | 798.700 | 54,88 | 54,48 | 54,86 | 00:00:00 | | 2006-11-22 | 54,75 | 651.700 | 55,03 | 54,55 | 54,67 | 00:00:00 | | 2006-11-24 | 54,51 | 201.700 | 54,74 | 54,45 | 54,50 | 00:00:00 | | 2006-11-27 | 53,74 | 1.300.400 | 54,54 | 53,57 | 54,51 | 00:00:00 | | 2006-11-28 | 54,40 | 1.138.200 | 54,49 | 53,56 | 53,73 | 00:00:00 | | 2006-11-29 | 55,18 | 1.016.500 | 55,25 | 54,41 | 54,75 | 00:00:00 | | 2006-11-30 | 54,50 | 3.214.200 | 55,30 | 53,96 | 55,24 | 00:00:00 | | 2006-12-01 | 55,05 | 1.097.500 | 55,05 | 54,57 | 54,61 | 00:00:00 | | 2006-12-04 | 55,64 | 959.800 | 55,72 | 55,10 | 55,22 | 00:00:00 | | 2006-12-05 | 56,08 | 763.300 | 56,14 | 55,54 | 55,58 | 00:00:00 | | 2006-12-06 | 56,10 | 1.066.100 | 56,25 | 55,97 | 56,10 | 00:00:00 | | 2006-12-07 | 55,85 | 738.400 | 56,25 | 55,77 | 56,10 | 00:00:00 | | 2006-12-08 | 55,64 | 599.300 | 55,98 | 55,32 | 55,85 | 00:00:00 | | 2006-12-11 | 55,83 | 810.700 | 55,91 | 55,44 | 55,61 | 00:00:00 | | 2006-12-12 | 56,36 | 1.301.500 | 56,37 | 55,87 | 55,94 | 00:00:00 | | 2006-12-13 | 56,36 | 1.069.900 | 56,69 | 56,19 | 56,50 | 00:00:00 | | 2006-12-14 | 56,78 | 1.724.200 | 56,83 | 56,40 | 56,51 | 00:00:00 | | 2006-12-15 | 56,75 | 2.000.500 | 56,84 | 56,33 | 56,40 | 00:00:00 | | 2006-12-18 | 56,41 | 936.800 | 57,04 | 56,13 | 56,75 | 00:00:00 | | 2006-12-19 | 56,14 | 883.800 | 56,31 | 55,62 | 56,03 | 00:00:00 | | 2006-12-20 | 55,53 | 956.700 | 56,01 | 55,49 | 55,70 | 00:00:00 | | 2006-12-21 | 55,18 | 1.511.400 | 55,78 | 54,95 | 55,65 | 00:00:00 | | 2006-12-22 | 55,21 | 445.800 | 55,38 | 54,88 | 55,31 | 00:00:00 | | 2006-12-26 | 55,29 | 330.700 | 55,44 | 55,04 | 55,28 | 00:00:00 | | 2006-12-27 | 56,15 | 1.442.600 | 57,35 | 55,93 | 57,00 | 00:00:00 | | 2006-12-28 | 56,33 | 567.300 | 56,47 | 56,04 | 56,16 | 00:00:00 | | 2006-12-29 | 56,04 | 600.800 | 56,38 | 55,91 | 56,37 | 00:00:00 | | 2007-01-03 | 56,77 | 1.430.400 | 57,12 | 55,94 | 55,95 | 00:00:00 | | 2007-01-04 | 56,27 | 810.600 | 57,06 | 56,24 | 56,61 | 00:00:00 | | 2007-01-05 | 55,19 | 1.222.300 | 56,27 | 55,08 | 56,27 | 00:00:00 | | 2007-01-08 | 54,99 | 2.000.600 | 55,30 | 54,73 | 54,98 | 00:00:00 | | 2007-01-09 | 55,63 | 1.290.100 | 55,75 | 54,98 | 55,20 | 00:00:00 | | 2007-01-10 | 55,63 | 954.700 | 55,79 | 55,30 | 55,33 | 00:00:00 | | 2007-01-11 | 55,79 | 666.200 | 56,06 | 55,63 | 55,73 | 00:00:00 | | 2007-01-12 | 55,48 | 732.200 | 55,90 | 55,31 | 55,89 | 00:00:00 | | 2007-01-16 | 56,23 | 855.700 | 56,49 | 55,51 | 55,65 | 00:00:00 | | 2007-01-17 | 55,90 | 1.261.300 | 56,26 | 55,76 | 56,24 | 00:00:00 | | 2007-01-18 | 55,73 | 564.900 | 56,22 | 55,65 | 56,12 | 00:00:00 | | 2007-01-19 | 55,95 | 862.800 | 56,03 | 55,56 | 55,93 | 00:00:00 | | 2007-01-22 | 56,38 | 1.641.000 | 56,42 | 55,58 | 55,83 | 00:00:00 | | 2007-01-23 | 57,35 | 1.371.400 | 57,40 | 56,30 | 56,50 | 00:00:00 | | 2007-01-24 | 58,00 | 818.400 | 58,01 | 57,26 | 57,40 | 00:00:00 | | 2007-01-25 | 57,35 | 707.000 | 58,00 | 57,35 | 57,90 | 00:00:00 | | 2007-01-26 | 57,30 | 1.338.300 | 57,34 | 56,63 | 57,34 | 00:00:00 | | 2007-01-29 | 56,85 | 975.200 | 57,19 | 56,69 | 57,19 | 00:00:00 | | 2007-01-30 | 57,03 | 756.500 | 57,11 | 56,78 | 56,86 | 00:00:00 | | 2007-01-31 | 57,38 | 669.700 | 57,45 | 56,53 | 56,85 | 00:00:00 | | 2007-02-01 | 57,71 | 871.500 | 57,87 | 57,25 | 57,38 | 00:00:00 | | 2007-02-02 | 57,79 | 465.400 | 57,93 | 57,64 | 57,71 | 00:00:00 | | 2007-02-05 | 58,21 | 587.800 | 58,37 | 57,60 | 57,71 | 00:00:00 | | 2007-02-06 | 59,29 | 1.121.200 | 59,48 | 58,29 | 58,48 | 00:00:00 | | 2007-02-07 | 60,13 | 1.296.300 | 60,51 | 59,32 | 59,35 | 00:00:00 | | 2007-02-08 | 60,64 | 904.100 | 60,87 | 60,01 | 60,12 | 00:00:00 | | 2007-02-09 | 60,37 | 610.000 | 61,00 | 60,07 | 60,66 | 00:00:00 | | 2007-02-12 | 60,25 | 502.600 | 60,74 | 60,10 | 60,29 | 00:00:00 | | 2007-02-13 | 60,70 | 739.500 | 60,74 | 60,31 | 60,45 | 00:00:00 | | 2007-02-14 | 60,90 | 862.800 | 61,24 | 60,70 | 60,75 | 00:00:00 | | 2007-02-15 | 60,45 | 883.800 | 60,93 | 60,40 | 60,81 | 00:00:00 | | 2007-02-16 | 60,45 | 656.600 | 60,58 | 60,08 | 60,20 | 00:00:00 | | 2007-02-20 | 60,62 | 897.600 | 60,63 | 60,16 | 60,45 | 00:00:00 | | 2007-02-21 | 60,36 | 1.344.800 | 60,47 | 59,96 | 60,15 | 00:00:00 | | 2007-02-22 | 60,45 | 962.500 | 60,90 | 59,52 | 60,61 | 00:00:00 | | 2007-02-23 | 60,60 | 1.332.400 | 61,45 | 60,51 | 61,45 | 00:00:00 | | 2007-02-26 | 61,55 | 2.387.000 | 61,96 | 60,80 | 60,81 | 00:00:00 | | 2007-02-27 | 60,40 | 3.174.000 | 62,53 | 60,30 | 61,44 | 00:00:00 | | 2007-02-28 | 60,05 | 1.675.400 | 60,83 | 59,76 | 60,82 | 00:00:00 | | 2007-03-01 | 60,15 | 1.457.000 | 60,56 | 59,19 | 59,75 | 00:00:00 | | 2007-03-02 | 59,33 | 1.073.000 | 60,10 | 59,31 | 59,82 | 00:00:00 | | 2007-03-05 | 58,14 | 1.325.900 | 59,13 | 58,14 | 59,13 | 00:00:00 | | 2007-03-06 | 59,39 | 1.872.500 | 59,50 | 57,85 | 58,22 | 00:00:00 | | 2007-03-07 | 59,58 | 1.275.000 | 60,03 | 59,29 | 59,39 | 00:00:00 | | 2007-03-08 | 59,88 | 1.375.800 | 60,20 | 59,64 | 60,11 | 00:00:00 | | 2007-03-09 | 59,85 | 703.000 | 60,25 | 59,60 | 60,12 | 00:00:00 | | 2007-03-12 | 60,64 | 1.435.000 | 60,69 | 59,70 | 59,85 | 00:00:00 | | 2007-03-13 | 59,61 | 1.442.200 | 60,91 | 59,61 | 60,39 | 00:00:00 | | 2007-03-14 | 60,14 | 1.278.300 | 60,23 | 59,15 | 59,86 | 00:00:00 | | 2007-03-15 | 60,56 | 1.321.000 | 60,69 | 59,70 | 60,15 | 00:00:00 | | 2007-03-16 | 60,16 | 1.414.600 | 60,83 | 60,06 | 60,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
