|
 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 | | 2011-08-24 | 51,26 | 1.335.000 | 51,42 | 49,92 | 49,95 | 00:00:00 | | 2011-08-25 | 50,54 | 1.646.100 | 51,54 | 50,30 | 51,39 | 00:00:00 | | 2011-08-26 | 51,04 | 1.559.900 | 51,36 | 49,25 | 49,91 | 00:00:00 | | 2011-08-29 | 52,07 | 758.100 | 52,13 | 51,39 | 51,57 | 00:00:00 | | 2011-08-30 | 52,19 | 1.047.800 | 52,47 | 51,75 | 51,88 | 00:00:00 | | 2011-08-31 | 52,52 | 1.096.000 | 52,66 | 52,21 | 52,32 | 00:00:00 | | 2011-09-01 | 52,49 | 1.262.700 | 53,02 | 52,33 | 52,57 | 00:00:00 | | 2011-09-02 | 51,66 | 1.071.000 | 52,08 | 51,50 | 51,68 | 00:00:00 | | 2011-09-06 | 50,82 | 1.218.600 | 50,89 | 49,77 | 49,77 | 00:00:00 | | 2011-09-07 | 52,14 | 1.000.600 | 52,19 | 51,21 | 51,51 | 00:00:00 | | 2011-09-08 | 51,72 | 1.049.500 | 52,52 | 51,67 | 51,82 | 00:00:00 | | 2011-09-09 | 50,31 | 1.353.900 | 51,27 | 50,00 | 51,27 | 00:00:00 | | 2011-09-12 | 50,40 | 1.577.300 | 50,42 | 49,54 | 50,09 | 00:00:00 | | 2011-09-13 | 50,91 | 1.043.200 | 51,01 | 50,20 | 50,39 | 00:00:00 | | 2011-09-14 | 51,48 | 1.191.300 | 51,95 | 50,72 | 51,19 | 00:00:00 | | 2011-09-15 | 52,26 | 1.024.400 | 52,32 | 51,56 | 51,74 | 00:00:00 | | 2011-09-16 | 53,32 | 1.894.600 | 53,38 | 52,35 | 52,70 | 00:00:00 | | 2011-09-19 | 52,57 | 1.646.300 | 52,79 | 52,31 | 52,55 | 00:00:00 | | 2011-09-20 | 53,10 | 1.223.000 | 53,76 | 52,48 | 52,83 | 00:00:00 | | 2011-09-21 | 51,33 | 1.604.000 | 53,26 | 51,32 | 52,98 | 00:00:00 | | 2011-09-22 | 49,72 | 3.071.900 | 50,46 | 49,16 | 50,34 | 00:00:00 | | 2011-09-23 | 50,18 | 1.619.200 | 50,35 | 49,51 | 49,64 | 00:00:00 | | 2011-09-26 | 50,67 | 1.181.200 | 50,83 | 50,06 | 50,71 | 00:00:00 | | 2011-09-27 | 51,01 | 1.241.000 | 51,62 | 50,71 | 51,15 | 00:00:00 | | 2011-09-28 | 50,54 | 1.197.800 | 51,91 | 50,41 | 51,03 | 00:00:00 | | 2011-09-29 | 51,41 | 1.348.500 | 51,64 | 50,74 | 51,35 | 00:00:00 | | 2011-09-30 | 51,50 | 2.452.100 | 52,33 | 50,89 | 51,03 | 00:00:00 | | 2011-10-03 | 49,83 | 1.857.700 | 51,83 | 49,81 | 51,43 | 00:00:00 | | 2011-10-04 | 49,78 | 1.500.000 | 49,81 | 48,38 | 49,23 | 00:00:00 | | 2011-10-05 | 50,02 | 1.332.400 | 50,12 | 49,21 | 50,12 | 00:00:00 | | 2011-10-06 | 51,00 | 620.300 | 51,04 | 49,69 | 49,93 | 00:00:00 | | 2011-10-07 | 50,93 | 1.053.000 | 51,49 | 50,57 | 51,28 | 00:00:00 | | 2011-10-10 | 51,99 | 926.100 | 52,00 | 51,50 | 51,74 | 00:00:00 | | 2011-10-11 | 51,78 | 1.035.200 | 51,94 | 51,29 | 51,54 | 00:00:00 | | 2011-10-12 | 51,32 | 873.200 | 51,99 | 51,31 | 51,95 | 00:00:00 | | 2011-10-13 | 51,76 | 1.288.700 | 51,93 | 50,79 | 51,37 | 00:00:00 | | 2011-10-14 | 52,26 | 593.200 | 52,35 | 51,83 | 52,14 | 00:00:00 | | 2011-10-17 | 52,32 | 1.098.000 | 52,59 | 51,99 | 52,19 | 00:00:00 | | 2011-10-18 | 52,95 | 1.214.800 | 53,17 | 51,86 | 52,41 | 00:00:00 | | 2011-10-19 | 53,15 | 1.009.500 | 53,75 | 52,83 | 52,87 | 00:00:00 | | 2011-10-20 | 53,55 | 1.114.600 | 53,70 | 52,89 | 53,14 | 00:00:00 | | 2011-10-21 | 54,53 | 1.070.000 | 54,54 | 53,92 | 53,93 | 00:00:00 | | 2011-10-24 | 54,37 | 1.085.800 | 54,72 | 54,15 | 54,45 | 00:00:00 | | 2011-10-25 | 53,86 | 849.900 | 54,34 | 53,64 | 54,09 | 00:00:00 | | 2011-10-26 | 54,19 | 2.066.500 | 54,56 | 53,67 | 54,47 | 00:00:00 | | 2011-10-27 | 54,67 | 2.602.900 | 55,58 | 54,49 | 55,57 | 00:00:00 | | 2011-10-28 | 54,15 | 1.432.200 | 54,81 | 54,10 | 54,75 | 00:00:00 | | 2011-10-31 | 53,73 | 1.531.400 | 54,41 | 53,71 | 53,77 | 00:00:00 | | 2011-11-01 | 52,00 | 2.058.600 | 53,17 | 51,93 | 52,51 | 00:00:00 | | 2011-11-02 | 53,00 | 1.878.900 | 53,62 | 52,82 | 52,82 | 00:00:00 | | 2011-11-03 | 53,52 | 2.321.900 | 53,98 | 52,14 | 52,14 | 00:00:00 | | 2011-11-04 | 53,58 | 1.351.400 | 53,80 | 52,92 | 53,32 | 00:00:00 | | 2011-11-07 | 53,78 | 1.028.900 | 53,86 | 53,14 | 53,64 | 00:00:00 | | 2011-11-08 | 54,35 | 1.251.200 | 54,37 | 53,62 | 53,84 | 00:00:00 | | 2011-11-09 | 52,78 | 1.487.600 | 53,68 | 52,67 | 53,51 | 00:00:00 | | 2011-11-10 | 53,05 | 1.066.400 | 53,62 | 52,72 | 53,37 | 00:00:00 | | 2011-11-11 | 53,98 | 743.200 | 54,01 | 53,52 | 53,52 | 00:00:00 | | 2011-11-14 | 53,27 | 600.400 | 53,76 | 53,18 | 53,75 | 00:00:00 | | 2011-11-15 | 53,31 | 695.800 | 53,53 | 53,02 | 53,30 | 00:00:00 | | 2011-11-16 | 52,61 | 823.800 | 53,43 | 52,57 | 52,88 | 00:00:00 | | 2011-11-17 | 52,24 | 1.130.300 | 52,82 | 51,77 | 52,45 | 00:00:00 | | 2011-11-18 | 53,18 | 1.273.100 | 53,44 | 52,54 | 52,54 | 00:00:00 | | 2011-11-21 | 52,07 | 913.300 | 52,77 | 51,64 | 52,77 | 00:00:00 | | 2011-11-22 | 51,50 | 911.200 | 52,08 | 51,41 | 52,07 | 00:00:00 | | 2011-11-23 | 50,75 | 1.077.800 | 51,14 | 50,53 | 51,14 | 00:00:00 | | 2011-11-25 | 50,88 | 300.100 | 51,29 | 50,77 | 50,79 | 00:00:00 | | 2011-11-28 | 51,36 | 836.000 | 51,96 | 51,08 | 51,59 | 00:00:00 | | 2011-11-29 | 51,66 | 1.289.600 | 51,87 | 51,37 | 51,58 | 00:00:00 | | 2011-11-30 | 53,19 | 1.222.200 | 53,21 | 52,65 | 52,86 | 00:00:00 | | 2011-12-01 | 53,19 | 1.030.200 | 53,62 | 53,03 | 53,24 | 00:00:00 | | 2011-12-02 | 52,92 | 921.800 | 53,68 | 52,90 | 53,42 | 00:00:00 | | 2011-12-05 | 53,31 | 1.097.300 | 53,71 | 52,97 | 53,71 | 00:00:00 | | 2011-12-06 | 53,58 | 804.200 | 53,82 | 53,22 | 53,45 | 00:00:00 | | 2011-12-07 | 53,03 | 1.109.100 | 53,30 | 52,84 | 53,29 | 00:00:00 | | 2011-12-08 | 52,01 | 1.148.000 | 52,85 | 51,92 | 52,85 | 00:00:00 | | 2011-12-09 | 52,53 | 1.208.200 | 52,69 | 52,00 | 52,34 | 00:00:00 | | 2011-12-12 | 51,95 | 1.067.500 | 52,44 | 51,53 | 52,36 | 00:00:00 | | 2011-12-13 | 52,76 | 1.403.400 | 53,35 | 52,16 | 52,16 | 00:00:00 | | 2011-12-14 | 51,93 | 1.651.000 | 52,96 | 51,84 | 52,76 | 00:00:00 | | 2011-12-15 | 52,76 | 1.267.200 | 53,01 | 52,36 | 52,45 | 00:00:00 | | 2011-12-16 | 52,84 | 2.639.400 | 53,41 | 52,66 | 53,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
