|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-11 | 58,25 | 3.044.700 | 59,24 | 57,80 | 58,95 | 00:00:00 | | 2007-07-12 | 58,62 | 3.210.600 | 58,66 | 58,16 | 58,36 | 00:00:00 | | 2007-07-13 | 58,81 | 1.987.000 | 58,99 | 57,97 | 58,50 | 00:00:00 | | 2007-07-16 | 58,40 | 1.686.400 | 58,99 | 58,11 | 58,50 | 00:00:00 | | 2007-07-17 | 58,04 | 1.472.300 | 58,80 | 57,91 | 58,65 | 00:00:00 | | 2007-07-18 | 57,89 | 3.186.500 | 58,03 | 57,33 | 57,92 | 00:00:00 | | 2007-07-19 | 59,68 | 2.770.400 | 59,75 | 58,44 | 59,00 | 00:00:00 | | 2007-07-20 | 58,71 | 2.168.900 | 59,95 | 58,70 | 59,60 | 00:00:00 | | 2007-07-23 | 58,52 | 1.944.000 | 59,61 | 58,32 | 58,96 | 00:00:00 | | 2007-07-24 | 56,67 | 1.843.200 | 58,88 | 56,57 | 58,14 | 00:00:00 | | 2007-07-25 | 56,90 | 2.878.000 | 57,54 | 56,43 | 56,91 | 00:00:00 | | 2007-07-26 | 54,54 | 2.798.700 | 56,33 | 53,93 | 56,15 | 00:00:00 | | 2007-07-27 | 53,10 | 2.826.500 | 54,65 | 53,10 | 54,43 | 00:00:00 | | 2007-07-30 | 53,15 | 2.588.500 | 53,37 | 52,27 | 53,08 | 00:00:00 | | 2007-07-31 | 52,72 | 2.994.800 | 54,04 | 52,69 | 53,50 | 00:00:00 | | 2007-08-01 | 54,85 | 2.884.900 | 55,00 | 53,35 | 53,75 | 00:00:00 | | 2007-08-02 | 56,35 | 2.784.700 | 56,41 | 55,16 | 55,87 | 00:00:00 | | 2007-08-03 | 53,93 | 2.957.300 | 57,60 | 53,93 | 57,55 | 00:00:00 | | 2007-08-06 | 55,69 | 2.480.700 | 55,75 | 53,31 | 54,04 | 00:00:00 | | 2007-08-07 | 56,12 | 2.469.900 | 56,61 | 54,78 | 55,22 | 00:00:00 | | 2007-08-08 | 56,14 | 2.653.700 | 57,67 | 55,32 | 56,23 | 00:00:00 | | 2007-08-09 | 53,60 | 3.789.900 | 55,57 | 53,01 | 55,44 | 00:00:00 | | 2007-08-10 | 53,48 | 3.162.400 | 54,14 | 52,38 | 53,48 | 00:00:00 | | 2007-08-13 | 54,70 | 3.233.600 | 55,23 | 54,50 | 54,80 | 00:00:00 | | 2007-08-14 | 53,28 | 2.151.900 | 54,75 | 53,25 | 54,58 | 00:00:00 | | 2007-08-15 | 52,21 | 2.462.400 | 54,16 | 52,10 | 53,07 | 00:00:00 | | 2007-08-16 | 52,63 | 5.491.800 | 52,82 | 50,95 | 51,66 | 00:00:00 | | 2007-08-17 | 53,68 | 2.504.400 | 56,33 | 52,28 | 56,21 | 00:00:00 | | 2007-08-20 | 54,00 | 2.055.300 | 54,28 | 53,32 | 54,16 | 00:00:00 | | 2007-08-21 | 53,86 | 1.336.200 | 54,48 | 53,27 | 53,50 | 00:00:00 | | 2007-08-22 | 54,13 | 1.759.800 | 54,65 | 53,62 | 54,24 | 00:00:00 | | 2007-08-23 | 54,53 | 1.477.600 | 54,92 | 54,03 | 54,31 | 00:00:00 | | 2007-08-24 | 55,97 | 1.611.300 | 55,99 | 54,41 | 54,45 | 00:00:00 | | 2007-08-27 | 53,94 | 2.052.400 | 55,85 | 53,75 | 55,74 | 00:00:00 | | 2007-08-28 | 53,60 | 1.793.600 | 54,71 | 53,42 | 53,75 | 00:00:00 | | 2007-08-29 | 54,87 | 1.261.900 | 54,97 | 53,81 | 53,81 | 00:00:00 | | 2007-08-30 | 54,56 | 1.244.200 | 55,34 | 54,09 | 54,28 | 00:00:00 | | 2007-08-31 | 55,03 | 1.158.100 | 55,41 | 54,40 | 55,10 | 00:00:00 | | 2007-09-04 | 55,35 | 1.121.200 | 55,88 | 54,46 | 54,99 | 00:00:00 | | 2007-09-05 | 54,49 | 1.479.100 | 54,96 | 54,11 | 54,81 | 00:00:00 | | 2007-09-06 | 54,86 | 1.822.100 | 54,96 | 53,59 | 54,25 | 00:00:00 | | 2007-09-07 | 54,51 | 1.651.300 | 54,93 | 53,92 | 54,01 | 00:00:00 | | 2007-09-10 | 55,03 | 1.657.300 | 55,20 | 54,00 | 54,78 | 00:00:00 | | 2007-09-11 | 56,23 | 2.166.300 | 56,49 | 55,18 | 55,29 | 00:00:00 | | 2007-09-12 | 56,08 | 1.821.500 | 56,30 | 55,33 | 56,05 | 00:00:00 | | 2007-09-13 | 55,85 | 1.564.900 | 56,81 | 55,76 | 56,57 | 00:00:00 | | 2007-09-14 | 56,29 | 1.810.700 | 56,38 | 55,44 | 55,50 | 00:00:00 | | 2007-09-17 | 56,51 | 1.659.500 | 56,63 | 55,88 | 56,00 | 00:00:00 | | 2007-09-18 | 58,26 | 2.625.600 | 58,59 | 56,41 | 56,56 | 00:00:00 | | 2007-09-19 | 59,45 | 1.802.600 | 59,53 | 58,30 | 58,70 | 00:00:00 | | 2007-09-20 | 59,13 | 1.430.500 | 59,63 | 58,78 | 59,21 | 00:00:00 | | 2007-09-21 | 59,84 | 2.508.100 | 60,33 | 59,13 | 59,86 | 00:00:00 | | 2007-09-24 | 59,25 | 1.452.900 | 60,01 | 59,15 | 59,71 | 00:00:00 | | 2007-09-25 | 58,70 | 1.390.100 | 59,18 | 58,52 | 58,86 | 00:00:00 | | 2007-09-26 | 59,00 | 1.493.200 | 59,86 | 58,74 | 58,86 | 00:00:00 | | 2007-09-27 | 58,90 | 1.132.100 | 59,26 | 58,50 | 59,00 | 00:00:00 | | 2007-09-28 | 58,12 | 1.748.900 | 59,45 | 58,08 | 58,71 | 00:00:00 | | 2007-10-01 | 58,98 | 1.333.100 | 59,50 | 58,12 | 58,40 | 00:00:00 | | 2007-10-02 | 58,25 | 1.340.800 | 59,12 | 58,12 | 58,87 | 00:00:00 | | 2007-10-03 | 58,32 | 854.300 | 58,35 | 57,86 | 58,25 | 00:00:00 | | 2007-10-04 | 58,64 | 1.085.200 | 58,77 | 58,29 | 58,65 | 00:00:00 | | 2007-10-05 | 58,60 | 1.715.600 | 59,17 | 58,28 | 58,85 | 00:00:00 | | 2007-10-08 | 58,14 | 937.500 | 58,75 | 58,07 | 58,59 | 00:00:00 | | 2007-10-09 | 58,94 | 1.543.300 | 59,04 | 58,21 | 58,29 | 00:00:00 | | 2007-10-10 | 58,37 | 1.124.400 | 58,90 | 58,24 | 58,70 | 00:00:00 | | 2007-10-11 | 59,34 | 1.738.900 | 59,69 | 58,51 | 58,60 | 00:00:00 | | 2007-10-12 | 59,27 | 1.395.000 | 59,80 | 59,13 | 59,28 | 00:00:00 | | 2007-10-15 | 59,78 | 2.378.300 | 59,92 | 59,00 | 59,50 | 00:00:00 | | 2007-10-16 | 59,88 | 2.201.700 | 60,62 | 59,52 | 59,71 | 00:00:00 | | 2007-10-17 | 59,61 | 1.647.600 | 60,70 | 59,09 | 60,41 | 00:00:00 | | 2007-10-18 | 59,51 | 1.054.900 | 59,88 | 59,14 | 59,60 | 00:00:00 | | 2007-10-19 | 58,16 | 1.497.100 | 59,55 | 58,16 | 59,30 | 00:00:00 | | 2007-10-22 | 58,53 | 1.166.000 | 58,63 | 57,62 | 57,72 | 00:00:00 | | 2007-10-23 | 58,72 | 1.023.200 | 59,38 | 58,14 | 58,90 | 00:00:00 | | 2007-10-24 | 58,56 | 1.448.400 | 58,74 | 57,82 | 58,37 | 00:00:00 | | 2007-10-25 | 59,55 | 965.500 | 59,68 | 58,42 | 58,54 | 00:00:00 | | 2007-10-26 | 60,05 | 1.334.500 | 60,25 | 59,50 | 59,85 | 00:00:00 | | 2007-10-29 | 60,60 | 946.100 | 60,80 | 60,22 | 60,33 | 00:00:00 | | 2007-10-30 | 60,34 | 765.700 | 61,05 | 60,23 | 60,45 | 00:00:00 | | 2007-10-31 | 61,51 | 949.900 | 61,80 | 60,35 | 60,70 | 00:00:00 | | 2007-11-01 | 60,20 | 1.704.900 | 61,65 | 60,10 | 60,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
