|
 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 | | 2009-02-10 | 44,39 | 2.056.100 | 46,30 | 44,08 | 45,86 | 00:00:00 | | 2009-02-11 | 44,37 | 1.454.500 | 44,84 | 43,90 | 44,69 | 00:00:00 | | 2009-02-12 | 43,73 | 2.264.900 | 44,18 | 42,38 | 43,65 | 00:00:00 | | 2009-02-13 | 43,63 | 1.400.300 | 44,16 | 43,46 | 43,67 | 00:00:00 | | 2009-02-17 | 41,21 | 2.292.400 | 42,56 | 41,21 | 42,06 | 00:00:00 | | 2009-02-18 | 40,61 | 2.105.600 | 41,49 | 40,21 | 41,40 | 00:00:00 | | 2009-02-19 | 40,34 | 2.559.700 | 41,31 | 40,11 | 40,81 | 00:00:00 | | 2009-02-20 | 39,37 | 4.558.700 | 41,07 | 37,66 | 40,19 | 00:00:00 | | 2009-02-23 | 39,18 | 2.970.100 | 39,90 | 38,81 | 39,40 | 00:00:00 | | 2009-02-24 | 41,41 | 4.158.400 | 42,78 | 38,25 | 38,48 | 00:00:00 | | 2009-02-25 | 41,59 | 2.561.100 | 42,38 | 40,67 | 41,49 | 00:00:00 | | 2009-02-26 | 42,29 | 2.338.800 | 43,82 | 42,00 | 42,11 | 00:00:00 | | 2009-02-27 | 41,57 | 2.295.100 | 42,70 | 41,02 | 41,57 | 00:00:00 | | 2009-03-02 | 39,51 | 2.312.800 | 41,64 | 39,39 | 41,00 | 00:00:00 | | 2009-03-03 | 38,41 | 2.692.300 | 40,26 | 38,14 | 39,97 | 00:00:00 | | 2009-03-04 | 39,38 | 1.764.000 | 39,79 | 38,47 | 38,91 | 00:00:00 | | 2009-03-05 | 37,99 | 2.269.900 | 38,72 | 37,61 | 38,66 | 00:00:00 | | 2009-03-06 | 38,22 | 2.556.100 | 39,01 | 37,09 | 38,28 | 00:00:00 | | 2009-03-09 | 36,72 | 2.331.700 | 38,08 | 36,43 | 37,95 | 00:00:00 | | 2009-03-10 | 38,60 | 2.065.600 | 38,71 | 37,34 | 37,46 | 00:00:00 | | 2009-03-11 | 39,10 | 2.325.300 | 39,66 | 38,72 | 38,89 | 00:00:00 | | 2009-03-12 | 40,21 | 2.061.100 | 40,45 | 38,72 | 39,10 | 00:00:00 | | 2009-03-13 | 40,57 | 1.499.800 | 40,85 | 40,09 | 40,47 | 00:00:00 | | 2009-03-16 | 41,39 | 1.555.100 | 42,11 | 40,74 | 40,94 | 00:00:00 | | 2009-03-17 | 42,17 | 2.062.000 | 42,20 | 40,79 | 41,39 | 00:00:00 | | 2009-03-18 | 43,25 | 1.952.400 | 43,68 | 41,61 | 42,01 | 00:00:00 | | 2009-03-19 | 43,25 | 1.519.500 | 43,65 | 42,75 | 43,46 | 00:00:00 | | 2009-03-20 | 42,81 | 2.103.300 | 43,98 | 42,76 | 43,46 | 00:00:00 | | 2009-03-23 | 44,79 | 1.958.100 | 44,80 | 43,00 | 43,61 | 00:00:00 | | 2009-03-24 | 43,81 | 1.561.300 | 44,90 | 43,74 | 44,40 | 00:00:00 | | 2009-03-25 | 42,93 | 6.630.400 | 44,94 | 41,15 | 44,20 | 00:00:00 | | 2009-03-26 | 45,06 | 3.843.600 | 45,21 | 42,65 | 43,66 | 00:00:00 | | 2009-03-27 | 44,79 | 2.260.200 | 45,37 | 44,28 | 44,39 | 00:00:00 | | 2009-03-30 | 44,90 | 2.981.800 | 45,00 | 43,81 | 43,99 | 00:00:00 | | 2009-03-31 | 46,24 | 3.126.800 | 46,96 | 44,88 | 45,19 | 00:00:00 | | 2009-04-01 | 46,72 | 2.609.300 | 47,00 | 45,66 | 46,06 | 00:00:00 | | 2009-04-02 | 46,85 | 2.246.400 | 47,69 | 45,92 | 47,69 | 00:00:00 | | 2009-04-03 | 46,85 | 1.300.900 | 47,38 | 46,33 | 46,85 | 00:00:00 | | 2009-04-06 | 45,62 | 3.119.400 | 46,82 | 45,27 | 46,60 | 00:00:00 | | 2009-04-07 | 45,05 | 2.154.000 | 45,67 | 44,34 | 45,00 | 00:00:00 | | 2009-04-08 | 45,47 | 1.346.900 | 45,62 | 44,56 | 45,15 | 00:00:00 | | 2009-04-09 | 46,13 | 1.536.800 | 46,80 | 45,58 | 46,39 | 00:00:00 | | 2009-04-13 | 45,98 | 1.341.100 | 46,21 | 45,05 | 45,70 | 00:00:00 | | 2009-04-14 | 44,91 | 1.394.800 | 45,87 | 44,87 | 45,60 | 00:00:00 | | 2009-04-15 | 45,64 | 988.600 | 45,66 | 44,73 | 44,73 | 00:00:00 | | 2009-04-16 | 46,22 | 1.783.600 | 46,54 | 45,58 | 46,13 | 00:00:00 | | 2009-04-17 | 46,41 | 1.485.100 | 46,73 | 46,14 | 46,43 | 00:00:00 | | 2009-04-20 | 45,31 | 1.320.400 | 46,11 | 45,31 | 46,08 | 00:00:00 | | 2009-04-21 | 45,60 | 1.289.100 | 45,68 | 44,93 | 45,16 | 00:00:00 | | 2009-04-22 | 45,00 | 1.295.300 | 45,69 | 44,62 | 45,37 | 00:00:00 | | 2009-04-23 | 44,97 | 1.323.000 | 45,57 | 44,47 | 45,06 | 00:00:00 | | 2009-04-24 | 45,03 | 937.700 | 45,50 | 44,58 | 45,24 | 00:00:00 | | 2009-04-27 | 45,01 | 1.065.900 | 45,49 | 44,38 | 44,49 | 00:00:00 | | 2009-04-28 | 45,22 | 863.100 | 45,60 | 44,40 | 44,77 | 00:00:00 | | 2009-04-29 | 45,82 | 1.106.600 | 46,09 | 44,99 | 45,37 | 00:00:00 | | 2009-04-30 | 46,02 | 1.757.500 | 46,63 | 45,89 | 46,14 | 00:00:00 | | 2009-05-01 | 46,90 | 807.700 | 46,90 | 45,97 | 46,00 | 00:00:00 | | 2009-05-04 | 48,36 | 1.727.300 | 48,36 | 46,63 | 47,18 | 00:00:00 | | 2009-05-05 | 47,42 | 1.727.600 | 49,89 | 46,87 | 49,89 | 00:00:00 | | 2009-05-06 | 45,80 | 2.498.900 | 47,07 | 45,50 | 46,20 | 00:00:00 | | 2009-05-07 | 45,75 | 2.049.400 | 46,32 | 45,03 | 46,12 | 00:00:00 | | 2009-05-08 | 46,40 | 1.550.400 | 47,15 | 46,07 | 46,39 | 00:00:00 | | 2009-05-11 | 45,98 | 1.101.700 | 46,54 | 45,60 | 45,90 | 00:00:00 | | 2009-05-12 | 45,95 | 2.299.200 | 46,27 | 45,59 | 46,00 | 00:00:00 | | 2009-05-13 | 44,94 | 1.601.300 | 45,77 | 44,68 | 45,61 | 00:00:00 | | 2009-05-14 | 44,82 | 1.662.800 | 45,19 | 44,05 | 44,93 | 00:00:00 | | 2009-05-15 | 44,25 | 1.491.300 | 44,80 | 43,94 | 44,59 | 00:00:00 | | 2009-05-18 | 44,41 | 1.977.600 | 45,00 | 43,98 | 44,62 | 00:00:00 | | 2009-05-19 | 45,59 | 1.877.100 | 45,73 | 44,42 | 44,52 | 00:00:00 | | 2009-05-20 | 44,99 | 1.226.800 | 46,05 | 44,97 | 45,84 | 00:00:00 | | 2009-05-21 | 44,50 | 1.385.100 | 44,85 | 44,28 | 44,51 | 00:00:00 | | 2009-05-22 | 44,56 | 1.029.400 | 45,08 | 44,27 | 44,51 | 00:00:00 | | 2009-05-26 | 46,56 | 1.919.000 | 46,74 | 44,50 | 44,61 | 00:00:00 | | 2009-05-27 | 45,26 | 1.362.000 | 46,57 | 45,17 | 46,48 | 00:00:00 | | 2009-05-28 | 45,95 | 1.122.500 | 46,20 | 45,21 | 45,44 | 00:00:00 | | 2009-05-29 | 45,68 | 1.869.200 | 46,10 | 45,02 | 46,07 | 00:00:00 | | 2009-06-01 | 46,65 | 1.611.800 | 46,92 | 46,14 | 46,14 | 00:00:00 | | 2009-06-02 | 46,72 | 1.906.000 | 46,89 | 46,24 | 46,59 | 00:00:00 | | 2009-06-03 | 46,12 | 1.258.700 | 46,70 | 45,58 | 46,62 | 00:00:00 | | 2009-06-04 | 46,49 | 939.300 | 46,54 | 46,13 | 46,44 | 00:00:00 | | 2009-06-05 | 46,64 | 943.100 | 47,00 | 45,90 | 46,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
