|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-09-13 | 53,37 | 1.095.300 | 53,73 | 53,00 | 53,61 | 00:00:00 | | 2010-09-14 | 53,45 | 1.038.700 | 53,65 | 52,97 | 53,07 | 00:00:00 | | 2010-09-15 | 53,15 | 866.000 | 53,45 | 52,80 | 53,38 | 00:00:00 | | 2010-09-16 | 53,14 | 1.275.600 | 53,43 | 52,80 | 53,00 | 00:00:00 | | 2010-09-17 | 53,08 | 1.328.700 | 53,50 | 52,92 | 53,39 | 00:00:00 | | 2010-09-20 | 53,40 | 1.618.500 | 53,54 | 53,00 | 53,13 | 00:00:00 | | 2010-09-21 | 52,91 | 1.586.400 | 53,40 | 52,71 | 53,35 | 00:00:00 | | 2010-09-22 | 53,60 | 1.261.300 | 53,82 | 52,96 | 52,96 | 00:00:00 | | 2010-09-23 | 52,69 | 1.042.000 | 53,48 | 52,61 | 53,30 | 00:00:00 | | 2010-09-24 | 53,88 | 1.417.600 | 54,04 | 53,17 | 53,18 | 00:00:00 | | 2010-09-27 | 53,63 | 1.130.000 | 53,85 | 53,35 | 53,47 | 00:00:00 | | 2010-09-28 | 53,93 | 1.295.900 | 54,04 | 53,18 | 53,64 | 00:00:00 | | 2010-09-29 | 53,73 | 921.000 | 54,03 | 53,39 | 53,66 | 00:00:00 | | 2010-09-30 | 53,80 | 1.855.400 | 54,32 | 53,62 | 53,90 | 00:00:00 | | 2010-10-01 | 54,16 | 1.102.200 | 54,26 | 53,64 | 53,86 | 00:00:00 | | 2010-10-04 | 53,69 | 1.009.500 | 54,38 | 53,29 | 53,96 | 00:00:00 | | 2010-10-05 | 54,17 | 1.395.900 | 54,26 | 53,57 | 54,07 | 00:00:00 | | 2010-10-06 | 54,09 | 1.181.900 | 54,38 | 53,69 | 53,99 | 00:00:00 | | 2010-10-07 | 53,89 | 903.300 | 54,45 | 53,70 | 54,02 | 00:00:00 | | 2010-10-08 | 53,75 | 1.416.000 | 54,09 | 53,71 | 54,06 | 00:00:00 | | 2010-10-11 | 53,48 | 1.439.800 | 53,72 | 53,37 | 53,72 | 00:00:00 | | 2010-10-12 | 53,60 | 1.265.500 | 53,72 | 53,15 | 53,34 | 00:00:00 | | 2010-10-13 | 53,47 | 1.268.100 | 53,85 | 53,43 | 53,70 | 00:00:00 | | 2010-10-14 | 53,20 | 1.465.200 | 53,83 | 52,94 | 53,49 | 00:00:00 | | 2010-10-15 | 53,33 | 1.639.100 | 53,90 | 53,26 | 53,52 | 00:00:00 | | 2010-10-18 | 53,88 | 883.800 | 53,91 | 53,34 | 53,44 | 00:00:00 | | 2010-10-19 | 53,40 | 1.238.800 | 53,93 | 53,26 | 53,43 | 00:00:00 | | 2010-10-20 | 53,79 | 961.900 | 54,11 | 53,44 | 53,44 | 00:00:00 | | 2010-10-21 | 53,35 | 988.300 | 54,05 | 53,14 | 54,03 | 00:00:00 | | 2010-10-22 | 53,52 | 975.800 | 53,56 | 53,09 | 53,38 | 00:00:00 | | 2010-10-25 | 53,79 | 1.072.200 | 54,02 | 53,67 | 53,87 | 00:00:00 | | 2010-10-26 | 53,33 | 1.394.900 | 53,74 | 53,26 | 53,61 | 00:00:00 | | 2010-10-27 | 53,14 | 1.106.900 | 53,22 | 52,59 | 52,73 | 00:00:00 | | 2010-10-28 | 53,49 | 953.800 | 53,72 | 53,20 | 53,40 | 00:00:00 | | 2010-10-29 | 53,48 | 1.167.300 | 53,67 | 53,14 | 53,35 | 00:00:00 | | 2010-11-01 | 53,14 | 1.144.500 | 53,89 | 52,82 | 53,72 | 00:00:00 | | 2010-11-02 | 53,89 | 1.347.300 | 53,98 | 53,41 | 53,44 | 00:00:00 | | 2010-11-03 | 53,65 | 1.038.200 | 53,99 | 53,21 | 53,90 | 00:00:00 | | 2010-11-04 | 53,78 | 1.490.900 | 54,28 | 53,66 | 54,09 | 00:00:00 | | 2010-11-05 | 54,06 | 1.205.300 | 54,13 | 52,88 | 52,94 | 00:00:00 | | 2010-11-08 | 53,64 | 1.349.700 | 54,03 | 53,27 | 53,94 | 00:00:00 | | 2010-11-09 | 51,59 | 6.534.800 | 52,99 | 50,83 | 52,99 | 00:00:00 | | 2010-11-10 | 51,90 | 2.706.100 | 52,41 | 51,17 | 51,52 | 00:00:00 | | 2010-11-11 | 51,28 | 1.374.200 | 51,95 | 51,19 | 51,46 | 00:00:00 | | 2010-11-12 | 50,97 | 1.701.500 | 51,37 | 50,84 | 51,11 | 00:00:00 | | 2010-11-15 | 50,71 | 1.518.700 | 51,25 | 50,71 | 51,04 | 00:00:00 | | 2010-11-16 | 49,96 | 2.393.500 | 50,66 | 49,60 | 50,57 | 00:00:00 | | 2010-11-17 | 49,95 | 1.640.000 | 50,28 | 49,75 | 50,18 | 00:00:00 | | 2010-11-18 | 50,37 | 1.162.700 | 50,51 | 50,13 | 50,31 | 00:00:00 | | 2010-11-19 | 50,47 | 1.940.200 | 50,81 | 50,09 | 50,42 | 00:00:00 | | 2010-11-22 | 50,51 | 1.382.500 | 50,58 | 50,12 | 50,30 | 00:00:00 | | 2010-11-23 | 50,07 | 1.075.900 | 50,42 | 49,72 | 50,42 | 00:00:00 | | 2010-11-24 | 50,47 | 1.180.800 | 50,53 | 50,21 | 50,50 | 00:00:00 | | 2010-11-26 | 50,25 | 636.000 | 50,49 | 49,97 | 50,10 | 00:00:00 | | 2010-11-29 | 49,88 | 1.192.200 | 50,09 | 49,60 | 49,92 | 00:00:00 | | 2010-11-30 | 50,09 | 2.376.300 | 50,17 | 49,49 | 49,69 | 00:00:00 | | 2010-12-01 | 50,55 | 2.163.700 | 50,87 | 50,08 | 50,57 | 00:00:00 | | 2010-12-02 | 51,01 | 1.856.300 | 51,14 | 50,50 | 50,66 | 00:00:00 | | 2010-12-03 | 50,99 | 1.460.400 | 51,05 | 50,53 | 50,86 | 00:00:00 | | 2010-12-06 | 50,94 | 2.768.400 | 51,23 | 50,80 | 50,98 | 00:00:00 | | 2010-12-07 | 50,94 | 1.939.800 | 51,39 | 50,84 | 51,22 | 00:00:00 | | 2010-12-08 | 50,80 | 1.980.400 | 51,21 | 50,59 | 50,94 | 00:00:00 | | 2010-12-09 | 51,34 | 2.499.700 | 51,54 | 51,11 | 51,37 | 00:00:00 | | 2010-12-10 | 51,28 | 3.150.100 | 51,69 | 51,08 | 51,37 | 00:00:00 | | 2010-12-13 | 51,35 | 1.385.100 | 51,62 | 51,11 | 51,43 | 00:00:00 | | 2010-12-14 | 51,75 | 1.369.500 | 51,76 | 51,39 | 51,45 | 00:00:00 | | 2010-12-15 | 51,57 | 1.439.600 | 51,78 | 51,39 | 51,54 | 00:00:00 | | 2010-12-16 | 51,91 | 1.470.500 | 51,97 | 51,36 | 51,61 | 00:00:00 | | 2010-12-17 | 52,47 | 3.140.200 | 52,47 | 51,79 | 51,90 | 00:00:00 | | 2010-12-20 | 52,41 | 1.657.800 | 52,75 | 52,22 | 52,57 | 00:00:00 | | 2010-12-21 | 51,90 | 2.278.800 | 52,27 | 51,68 | 52,20 | 00:00:00 | | 2010-12-22 | 52,11 | 985.800 | 52,21 | 51,71 | 51,91 | 00:00:00 | | 2010-12-23 | 52,16 | 818.300 | 52,27 | 51,81 | 52,03 | 00:00:00 | | 2010-12-27 | 52,20 | 638.700 | 52,37 | 51,86 | 51,98 | 00:00:00 | | 2010-12-28 | 52,28 | 634.200 | 52,37 | 51,92 | 52,25 | 00:00:00 | | 2010-12-29 | 52,32 | 924.800 | 52,41 | 52,20 | 52,25 | 00:00:00 | | 2010-12-30 | 52,37 | 630.300 | 52,50 | 52,28 | 52,31 | 00:00:00 | | 2010-12-31 | 52,48 | 741.700 | 52,58 | 52,26 | 52,26 | 00:00:00 | | 2011-01-03 | 52,46 | 971.000 | 52,69 | 52,28 | 52,69 | 00:00:00 | | 2011-01-04 | 52,47 | 2.020.000 | 52,92 | 52,14 | 52,63 | 00:00:00 | | 2011-01-05 | 51,90 | 1.906.000 | 52,33 | 51,69 | 52,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
