|
 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 | | 2012-08-07 | 69,46 | 1.077.700 | 70,19 | 69,38 | 69,89 | 00:00:00 | | 2012-08-08 | 68,89 | 912.400 | 69,51 | 68,66 | 69,47 | 00:00:00 | | 2012-08-09 | 68,88 | 558.900 | 69,14 | 68,59 | 68,89 | 00:00:00 | | 2012-08-10 | 69,03 | 475.700 | 69,12 | 68,44 | 68,70 | 00:00:00 | | 2012-08-13 | 68,60 | 576.200 | 69,07 | 68,39 | 68,82 | 00:00:00 | | 2012-08-14 | 69,33 | 1.011.400 | 69,43 | 68,65 | 68,83 | 00:00:00 | | 2012-08-15 | 69,29 | 520.700 | 69,69 | 69,05 | 69,21 | 00:00:00 | | 2012-08-16 | 68,92 | 616.800 | 69,50 | 68,79 | 69,22 | 00:00:00 | | 2012-08-17 | 68,74 | 293.300 | 68,86 | 68,55 | 68,86 | 00:00:00 | | 2012-08-20 | 68,83 | 643.000 | 68,83 | 68,01 | 68,39 | 00:00:00 | | 2012-08-21 | 67,75 | 940.200 | 68,91 | 67,68 | 68,84 | 00:00:00 | | 2012-08-22 | 67,75 | 733.800 | 67,89 | 67,56 | 67,74 | 00:00:00 | | 2012-08-23 | 66,95 | 617.600 | 67,74 | 66,83 | 67,70 | 00:00:00 | | 2012-08-24 | 67,18 | 628.800 | 67,34 | 66,68 | 66,73 | 00:00:00 | | 2012-08-27 | 67,23 | 762.600 | 67,37 | 67,01 | 67,19 | 00:00:00 | | 2012-08-28 | 66,74 | 1.017.700 | 67,20 | 66,65 | 67,08 | 00:00:00 | | 2012-08-29 | 66,83 | 839.700 | 66,91 | 66,43 | 66,78 | 00:00:00 | | 2012-08-30 | 66,40 | 751.700 | 66,77 | 66,18 | 66,58 | 00:00:00 | | 2012-08-31 | 66,20 | 824.200 | 66,63 | 66,02 | 66,59 | 00:00:00 | | 2012-09-04 | 66,13 | 1.126.100 | 66,50 | 65,90 | 66,10 | 00:00:00 | | 2012-09-05 | 65,74 | 1.571.600 | 66,49 | 65,53 | 66,39 | 00:00:00 | | 2012-09-06 | 66,79 | 913.700 | 66,81 | 65,79 | 66,01 | 00:00:00 | | 2012-09-07 | 66,61 | 794.100 | 66,97 | 66,28 | 66,92 | 00:00:00 | | 2012-09-10 | 66,57 | 1.014.500 | 66,94 | 66,57 | 66,94 | 00:00:00 | | 2012-09-11 | 66,59 | 897.500 | 66,83 | 66,45 | 66,57 | 00:00:00 | | 2012-09-12 | 66,29 | 778.500 | 66,66 | 66,15 | 66,64 | 00:00:00 | | 2012-09-13 | 67,22 | 924.700 | 67,22 | 66,14 | 66,23 | 00:00:00 | | 2012-09-14 | 65,79 | 3.235.600 | 67,21 | 65,56 | 67,16 | 00:00:00 | | 2012-09-17 | 65,45 | 4.183.100 | 65,97 | 65,32 | 65,55 | 00:00:00 | | 2012-09-18 | 64,68 | 1.511.700 | 65,45 | 64,61 | 65,45 | 00:00:00 | | 2012-09-19 | 64,73 | 1.012.700 | 65,00 | 64,46 | 64,70 | 00:00:00 | | 2012-09-20 | 64,79 | 1.024.700 | 64,94 | 64,50 | 64,53 | 00:00:00 | | 2012-09-21 | 64,54 | 2.843.600 | 64,96 | 64,06 | 64,96 | 00:00:00 | | 2012-09-24 | 65,01 | 1.359.000 | 65,12 | 64,32 | 64,41 | 00:00:00 | | 2012-09-25 | 65,02 | 1.690.100 | 65,42 | 64,70 | 65,14 | 00:00:00 | | 2012-09-26 | 64,14 | 1.212.000 | 65,11 | 64,09 | 64,68 | 00:00:00 | | 2012-09-27 | 64,06 | 1.198.600 | 64,61 | 64,04 | 64,35 | 00:00:00 | | 2012-09-28 | 64,49 | 1.072.900 | 64,61 | 63,87 | 64,00 | 00:00:00 | | 2012-10-01 | 64,64 | 1.121.000 | 65,10 | 64,55 | 64,67 | 00:00:00 | | 2012-10-02 | 65,11 | 1.158.800 | 65,18 | 64,47 | 64,71 | 00:00:00 | | 2012-10-03 | 66,06 | 1.232.600 | 66,15 | 65,13 | 65,26 | 00:00:00 | | 2012-10-04 | 66,39 | 1.169.700 | 66,87 | 66,26 | 66,44 | 00:00:00 | | 2012-10-05 | 66,68 | 995.100 | 67,27 | 66,49 | 66,64 | 00:00:00 | | 2012-10-08 | 66,91 | 657.600 | 66,97 | 66,52 | 66,59 | 00:00:00 | | 2012-10-09 | 66,74 | 999.200 | 67,28 | 66,70 | 66,83 | 00:00:00 | | 2012-10-10 | 66,76 | 997.900 | 67,19 | 66,70 | 66,93 | 00:00:00 | | 2012-10-11 | 67,01 | 738.800 | 67,28 | 66,79 | 67,06 | 00:00:00 | | 2012-10-12 | 66,88 | 969.700 | 67,27 | 66,62 | 67,24 | 00:00:00 | | 2012-10-15 | 67,54 | 826.000 | 67,61 | 66,62 | 66,91 | 00:00:00 | | 2012-10-16 | 67,88 | 1.087.900 | 68,16 | 67,57 | 67,75 | 00:00:00 | | 2012-10-17 | 68,36 | 688.300 | 68,50 | 67,93 | 68,10 | 00:00:00 | | 2012-10-18 | 68,35 | 742.600 | 68,48 | 68,11 | 68,23 | 00:00:00 | | 2012-10-19 | 67,78 | 693.900 | 68,63 | 67,65 | 68,36 | 00:00:00 | | 2012-10-22 | 68,09 | 925.200 | 68,12 | 67,26 | 67,54 | 00:00:00 | | 2012-10-23 | 67,76 | 785.600 | 67,93 | 67,11 | 67,71 | 00:00:00 | | 2012-10-24 | 67,66 | 714.100 | 68,04 | 67,42 | 67,85 | 00:00:00 | | 2012-10-25 | 68,65 | 1.116.100 | 68,66 | 67,83 | 67,91 | 00:00:00 | | 2012-10-26 | 68,98 | 1.306.800 | 69,28 | 68,63 | 68,65 | 00:00:00 | | 2012-10-31 | 69,75 | 1.169.500 | 70,00 | 68,93 | 69,06 | 00:00:00 | | 2012-11-01 | 68,99 | 1.204.800 | 69,26 | 68,60 | 69,17 | 00:00:00 | | 2012-11-02 | 69,13 | 1.798.300 | 69,74 | 69,04 | 69,31 | 00:00:00 | | 2012-11-05 | 68,24 | 852.600 | 68,99 | 68,15 | 68,93 | 00:00:00 | | 2012-11-06 | 68,76 | 1.198.300 | 69,86 | 68,11 | 68,45 | 00:00:00 | | 2012-11-07 | 67,00 | 1.179.600 | 68,39 | 66,57 | 68,39 | 00:00:00 | | 2012-11-08 | 66,06 | 1.066.500 | 67,34 | 66,06 | 66,96 | 00:00:00 | | 2012-11-09 | 65,79 | 771.000 | 66,20 | 65,53 | 65,80 | 00:00:00 | | 2012-11-12 | 65,77 | 597.100 | 66,08 | 65,46 | 65,78 | 00:00:00 | | 2012-11-13 | 66,19 | 806.000 | 66,50 | 65,39 | 65,46 | 00:00:00 | | 2012-11-14 | 65,70 | 1.297.300 | 66,29 | 65,42 | 66,17 | 00:00:00 | | 2012-11-15 | 65,19 | 1.084.500 | 66,10 | 65,00 | 65,76 | 00:00:00 | | 2012-11-16 | 66,08 | 955.400 | 66,40 | 64,96 | 64,96 | 00:00:00 | | 2012-11-19 | 65,91 | 745.300 | 66,43 | 65,57 | 66,32 | 00:00:00 | | 2012-11-20 | 66,57 | 1.422.300 | 66,57 | 65,77 | 66,02 | 00:00:00 | | 2012-11-21 | 66,30 | 946.500 | 66,72 | 65,44 | 66,69 | 00:00:00 | | 2012-11-23 | 66,05 | 450.300 | 66,55 | 65,77 | 66,50 | 00:00:00 | | 2012-11-26 | 66,78 | 715.500 | 66,89 | 65,74 | 65,74 | 00:00:00 | | 2012-11-27 | 66,61 | 887.000 | 67,35 | 66,53 | 66,53 | 00:00:00 | | 2012-11-28 | 67,48 | 1.116.400 | 67,53 | 66,27 | 66,57 | 00:00:00 | | 2012-11-29 | 67,78 | 598.500 | 67,87 | 67,21 | 67,61 | 00:00:00 | | 2012-11-30 | 68,42 | 1.218.700 | 68,46 | 67,64 | 67,66 | 00:00:00 | | 2012-12-03 | 68,66 | 1.624.200 | 69,08 | 68,04 | 68,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
