|
 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 | | 2009-06-05 | 46,64 | 943.100 | 47,00 | 45,90 | 46,65 | 00:00:00 | | 2009-06-08 | 47,32 | 2.312.200 | 47,66 | 46,23 | 46,64 | 00:00:00 | | 2009-06-09 | 47,22 | 1.476.000 | 47,90 | 47,06 | 47,57 | 00:00:00 | | 2009-06-10 | 47,63 | 2.181.300 | 48,25 | 47,16 | 47,58 | 00:00:00 | | 2009-06-11 | 48,43 | 1.453.300 | 48,98 | 46,96 | 46,96 | 00:00:00 | | 2009-06-12 | 49,04 | 1.073.600 | 49,15 | 47,66 | 48,11 | 00:00:00 | | 2009-06-15 | 48,57 | 1.724.900 | 48,85 | 47,77 | 48,52 | 00:00:00 | | 2009-06-16 | 48,70 | 1.573.800 | 49,09 | 48,50 | 48,64 | 00:00:00 | | 2009-06-17 | 48,27 | 1.586.000 | 48,83 | 47,86 | 48,44 | 00:00:00 | | 2009-06-18 | 49,26 | 1.355.000 | 49,45 | 48,00 | 48,24 | 00:00:00 | | 2009-06-19 | 48,84 | 2.038.200 | 49,86 | 48,58 | 49,71 | 00:00:00 | | 2009-06-22 | 49,62 | 1.998.500 | 49,94 | 48,65 | 48,83 | 00:00:00 | | 2009-06-23 | 48,64 | 1.494.100 | 49,60 | 48,49 | 49,60 | 00:00:00 | | 2009-06-24 | 48,77 | 1.176.000 | 49,16 | 48,56 | 48,80 | 00:00:00 | | 2009-06-25 | 49,48 | 1.367.700 | 49,72 | 47,91 | 47,91 | 00:00:00 | | 2009-06-26 | 49,79 | 1.750.100 | 49,94 | 49,16 | 49,43 | 00:00:00 | | 2009-06-29 | 50,80 | 1.548.100 | 50,90 | 49,50 | 49,71 | 00:00:00 | | 2009-06-30 | 49,63 | 1.388.100 | 50,54 | 49,05 | 50,33 | 00:00:00 | | 2009-07-01 | 49,78 | 1.760.600 | 50,60 | 49,60 | 49,79 | 00:00:00 | | 2009-07-02 | 48,67 | 2.361.500 | 48,91 | 48,15 | 48,89 | 00:00:00 | | 2009-07-06 | 49,43 | 1.300.000 | 49,59 | 48,22 | 48,33 | 00:00:00 | | 2009-07-07 | 47,99 | 1.062.500 | 49,42 | 47,96 | 49,42 | 00:00:00 | | 2009-07-08 | 47,87 | 986.500 | 48,41 | 47,43 | 48,29 | 00:00:00 | | 2009-07-09 | 47,83 | 753.300 | 48,22 | 47,38 | 48,09 | 00:00:00 | | 2009-07-10 | 47,55 | 734.000 | 47,74 | 47,08 | 47,43 | 00:00:00 | | 2009-07-13 | 48,22 | 997.000 | 48,29 | 46,84 | 47,45 | 00:00:00 | | 2009-07-14 | 48,31 | 844.100 | 48,40 | 47,71 | 48,19 | 00:00:00 | | 2009-07-15 | 48,97 | 1.242.500 | 49,00 | 48,31 | 48,73 | 00:00:00 | | 2009-07-16 | 48,99 | 891.600 | 49,10 | 48,43 | 48,92 | 00:00:00 | | 2009-07-17 | 48,92 | 1.132.900 | 49,10 | 48,31 | 49,10 | 00:00:00 | | 2009-07-20 | 49,27 | 1.142.600 | 49,32 | 48,65 | 49,07 | 00:00:00 | | 2009-07-21 | 49,86 | 1.119.700 | 49,94 | 49,13 | 49,68 | 00:00:00 | | 2009-07-22 | 49,68 | 1.192.800 | 50,05 | 49,45 | 49,92 | 00:00:00 | | 2009-07-23 | 51,36 | 2.368.700 | 51,71 | 49,68 | 49,68 | 00:00:00 | | 2009-07-24 | 52,03 | 1.257.100 | 52,28 | 50,98 | 50,99 | 00:00:00 | | 2009-07-27 | 52,47 | 1.069.800 | 52,68 | 51,83 | 52,02 | 00:00:00 | | 2009-07-28 | 51,90 | 1.027.700 | 52,37 | 51,58 | 52,26 | 00:00:00 | | 2009-07-29 | 51,85 | 823.200 | 52,08 | 50,92 | 51,69 | 00:00:00 | | 2009-07-30 | 52,52 | 1.460.800 | 52,97 | 52,19 | 52,35 | 00:00:00 | | 2009-07-31 | 52,43 | 1.296.300 | 52,94 | 50,74 | 51,91 | 00:00:00 | | 2009-08-03 | 52,40 | 1.303.800 | 53,00 | 51,36 | 52,60 | 00:00:00 | | 2009-08-04 | 52,22 | 918.500 | 52,55 | 51,95 | 52,36 | 00:00:00 | | 2009-08-05 | 51,24 | 1.288.700 | 52,45 | 50,82 | 52,00 | 00:00:00 | | 2009-08-06 | 50,51 | 1.552.200 | 51,35 | 50,38 | 51,24 | 00:00:00 | | 2009-08-07 | 50,60 | 1.478.600 | 51,02 | 50,23 | 50,76 | 00:00:00 | | 2009-08-10 | 50,91 | 1.264.900 | 50,93 | 49,96 | 50,31 | 00:00:00 | | 2009-08-11 | 51,05 | 1.804.700 | 51,25 | 50,43 | 50,69 | 00:00:00 | | 2009-08-12 | 51,57 | 1.465.300 | 52,00 | 50,80 | 51,17 | 00:00:00 | | 2009-08-13 | 51,23 | 1.022.600 | 51,75 | 50,88 | 51,68 | 00:00:00 | | 2009-08-14 | 51,11 | 579.800 | 51,41 | 50,47 | 51,34 | 00:00:00 | | 2009-08-17 | 50,34 | 1.247.100 | 50,92 | 50,21 | 50,85 | 00:00:00 | | 2009-08-18 | 50,31 | 1.079.300 | 50,49 | 49,86 | 50,33 | 00:00:00 | | 2009-08-19 | 50,51 | 1.451.800 | 50,63 | 49,81 | 49,98 | 00:00:00 | | 2009-08-20 | 50,66 | 1.856.700 | 50,83 | 50,10 | 50,43 | 00:00:00 | | 2009-08-21 | 51,50 | 1.373.000 | 51,66 | 50,63 | 50,89 | 00:00:00 | | 2009-08-24 | 51,24 | 980.100 | 51,75 | 51,17 | 51,40 | 00:00:00 | | 2009-08-25 | 51,53 | 1.410.700 | 51,93 | 51,33 | 51,33 | 00:00:00 | | 2009-08-26 | 51,41 | 1.240.300 | 51,69 | 50,95 | 51,34 | 00:00:00 | | 2009-08-27 | 51,02 | 1.058.000 | 51,35 | 50,78 | 51,35 | 00:00:00 | | 2009-08-28 | 50,94 | 1.168.500 | 51,41 | 50,71 | 51,25 | 00:00:00 | | 2009-08-31 | 50,17 | 1.094.700 | 50,80 | 50,00 | 50,65 | 00:00:00 | | 2009-09-01 | 49,70 | 1.904.500 | 50,25 | 49,62 | 49,93 | 00:00:00 | | 2009-09-02 | 49,19 | 2.086.200 | 49,75 | 49,17 | 49,75 | 00:00:00 | | 2009-09-03 | 49,08 | 1.255.400 | 49,46 | 48,81 | 49,25 | 00:00:00 | | 2009-09-04 | 49,43 | 856.300 | 49,49 | 48,84 | 49,21 | 00:00:00 | | 2009-09-08 | 48,94 | 2.089.900 | 49,69 | 48,92 | 49,69 | 00:00:00 | | 2009-09-09 | 48,53 | 1.619.600 | 49,25 | 48,45 | 49,00 | 00:00:00 | | 2009-09-10 | 48,42 | 1.455.400 | 48,56 | 48,10 | 48,35 | 00:00:00 | | 2009-09-11 | 48,90 | 1.948.400 | 49,10 | 48,34 | 48,50 | 00:00:00 | | 2009-09-14 | 49,36 | 1.607.700 | 49,55 | 48,44 | 48,86 | 00:00:00 | | 2009-09-15 | 49,83 | 1.709.700 | 49,90 | 49,21 | 49,39 | 00:00:00 | | 2009-09-16 | 50,56 | 1.910.700 | 50,71 | 49,50 | 49,80 | 00:00:00 | | 2009-09-17 | 51,06 | 2.252.900 | 51,24 | 50,42 | 50,56 | 00:00:00 | | 2009-09-18 | 50,92 | 1.571.900 | 51,77 | 50,63 | 51,77 | 00:00:00 | | 2009-09-21 | 50,91 | 1.546.300 | 51,14 | 50,25 | 50,83 | 00:00:00 | | 2009-09-22 | 50,28 | 892.800 | 50,97 | 50,18 | 50,97 | 00:00:00 | | 2009-09-23 | 50,08 | 988.500 | 51,06 | 49,94 | 50,48 | 00:00:00 | | 2009-09-24 | 49,90 | 1.196.100 | 50,48 | 49,71 | 50,06 | 00:00:00 | | 2009-09-25 | 49,59 | 1.029.500 | 50,02 | 49,53 | 49,79 | 00:00:00 | | 2009-09-28 | 50,24 | 809.300 | 50,61 | 49,65 | 49,66 | 00:00:00 | | 2009-09-29 | 50,16 | 1.157.800 | 50,33 | 49,64 | 50,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
