|
 Sepracor Inc. - [Ticker: SEPR] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 SEPR desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 103,56 | 866.200 | 105,00 | 97,50 | 99,87 | 00:00:00 | | 2000-01-04 | 94,50 | 1.160.000 | 102,44 | 92,50 | 102,44 | 00:00:00 | | 2000-01-05 | 95,50 | 1.142.600 | 99,25 | 90,12 | 95,12 | 00:00:00 | | 2000-01-06 | 102,94 | 1.369.000 | 104,00 | 95,87 | 95,87 | 00:00:00 | | 2000-01-07 | 118,12 | 2.220.600 | 118,12 | 103,50 | 104,94 | 00:00:00 | | 2000-01-10 | 120,19 | 2.221.000 | 123,44 | 114,37 | 120,00 | 00:00:00 | | 2000-01-11 | 122,37 | 1.626.000 | 128,00 | 117,31 | 117,87 | 00:00:00 | | 2000-01-12 | 116,84 | 1.000.600 | 123,37 | 114,44 | 122,87 | 00:00:00 | | 2000-01-13 | 119,87 | 902.200 | 121,37 | 116,50 | 119,00 | 00:00:00 | | 2000-01-14 | 126,12 | 1.499.600 | 130,00 | 120,87 | 121,00 | 00:00:00 | | 2000-01-18 | 130,25 | 736.800 | 131,19 | 126,00 | 126,50 | 00:00:00 | | 2000-01-19 | 127,25 | 1.098.200 | 134,38 | 126,00 | 129,13 | 00:00:00 | | 2000-01-20 | 140,50 | 2.352.400 | 143,88 | 128,00 | 133,13 | 00:00:00 | | 2000-01-21 | 155,00 | 1.883.800 | 157,00 | 137,63 | 141,81 | 00:00:00 | | 2000-01-24 | 150,00 | 1.842.800 | 158,50 | 146,94 | 150,94 | 00:00:00 | | 2000-01-25 | 146,00 | 1.326.600 | 151,56 | 135,00 | 151,50 | 00:00:00 | | 2000-01-26 | 148,38 | 466.200 | 151,50 | 144,00 | 144,19 | 00:00:00 | | 2000-01-27 | 143,13 | 392.400 | 148,00 | 138,75 | 147,75 | 00:00:00 | | 2000-01-28 | 137,25 | 548.800 | 144,50 | 131,00 | 141,88 | 00:00:00 | | 2000-01-31 | 140,00 | 1.097.800 | 140,75 | 125,75 | 135,94 | 00:00:00 | | 2000-02-01 | 150,00 | 930.400 | 150,00 | 133,50 | 140,50 | 00:00:00 | | 2000-02-02 | 147,88 | 719.600 | 148,50 | 140,44 | 144,63 | 00:00:00 | | 2000-02-03 | 141,81 | 763.200 | 147,88 | 137,63 | 147,75 | 00:00:00 | | 2000-02-04 | 137,44 | 872.200 | 145,56 | 136,50 | 142,31 | 00:00:00 | | 2000-02-07 | 142,75 | 1.137.800 | 151,75 | 137,13 | 138,00 | 00:00:00 | | 2000-02-08 | 141,81 | 1.339.400 | 143,50 | 137,50 | 139,00 | 00:00:00 | | 2000-02-09 | 142,50 | 1.704.600 | 144,50 | 140,00 | 142,13 | 00:00:00 | | 2000-02-10 | 144,38 | 1.731.200 | 148,92 | 137,00 | 143,56 | 00:00:00 | | 2000-02-11 | 140,25 | 507.800 | 147,00 | 139,88 | 147,00 | 00:00:00 | | 2000-02-14 | 142,00 | 810.000 | 142,88 | 137,13 | 142,38 | 00:00:00 | | 2000-02-15 | 149,13 | 1.951.600 | 150,50 | 144,13 | 149,00 | 00:00:00 | | 2000-02-16 | 160,75 | 3.248.400 | 165,00 | 147,00 | 149,75 | 00:00:00 | | 2000-02-17 | 171,25 | 2.346.600 | 175,06 | 156,00 | 162,25 | 00:00:00 | | 2000-02-18 | 167,13 | 2.064.600 | 178,38 | 162,75 | 174,94 | 00:00:00 | | 2000-02-22 | 159,95 | 1.106.200 | 167,50 | 153,75 | 167,38 | 00:00:00 | | 2000-02-23 | 175,25 | 1.640.400 | 175,25 | 161,38 | 161,38 | 00:00:00 | | 2000-02-24 | 184,50 | 3.310.000 | 187,00 | 170,50 | 174,63 | 00:00:00 | | 2000-02-25 | 196,91 | 3.317.600 | 210,00 | 185,00 | 189,13 | 00:00:00 | | 2000-02-28 | 97,94 | 1.333.400 | 99,37 | 92,00 | 97,00 | 00:00:00 | | 2000-02-29 | 101,37 | 1.182.200 | 106,00 | 98,25 | 98,31 | 00:00:00 | | 2000-03-01 | 113,31 | 1.764.100 | 117,25 | 100,50 | 101,12 | 00:00:00 | | 2000-03-02 | 120,50 | 1.801.100 | 122,00 | 115,00 | 117,44 | 00:00:00 | | 2000-03-03 | 124,37 | 1.578.900 | 126,81 | 120,69 | 121,50 | 00:00:00 | | 2000-03-06 | 114,06 | 1.676.700 | 125,00 | 111,00 | 122,87 | 00:00:00 | | 2000-03-07 | 93,94 | 2.058.000 | 112,94 | 92,75 | 111,50 | 00:00:00 | | 2000-03-08 | 102,00 | 2.209.700 | 107,00 | 94,00 | 97,87 | 00:00:00 | | 2000-03-09 | 104,50 | 1.039.400 | 107,00 | 102,37 | 103,50 | 00:00:00 | | 2000-03-10 | 112,25 | 1.512.800 | 114,25 | 103,75 | 106,25 | 00:00:00 | | 2000-03-13 | 101,03 | 940.900 | 109,50 | 97,37 | 102,94 | 00:00:00 | | 2000-03-14 | 92,75 | 885.800 | 102,25 | 92,00 | 101,00 | 00:00:00 | | 2000-03-15 | 94,75 | 1.556.100 | 96,75 | 81,50 | 96,75 | 00:00:00 | | 2000-03-16 | 94,75 | 858.000 | 98,00 | 85,00 | 98,00 | 00:00:00 | | 2000-03-17 | 90,44 | 540.800 | 94,50 | 88,00 | 88,50 | 00:00:00 | | 2000-03-20 | 86,44 | 501.300 | 91,62 | 84,37 | 90,25 | 00:00:00 | | 2000-03-21 | 91,25 | 1.404.500 | 92,56 | 76,00 | 85,62 | 00:00:00 | | 2000-03-22 | 93,50 | 1.000.000 | 100,12 | 92,25 | 92,25 | 00:00:00 | | 2000-03-23 | 91,44 | 431.100 | 99,87 | 89,50 | 94,25 | 00:00:00 | | 2000-03-24 | 93,81 | 518.100 | 97,00 | 89,50 | 93,00 | 00:00:00 | | 2000-03-27 | 91,44 | 335.200 | 97,25 | 90,75 | 95,06 | 00:00:00 | | 2000-03-28 | 85,25 | 443.800 | 93,00 | 85,00 | 92,81 | 00:00:00 | | 2000-03-29 | 77,12 | 1.102.000 | 87,50 | 76,62 | 86,87 | 00:00:00 | | 2000-03-30 | 68,50 | 2.164.500 | 77,50 | 59,50 | 76,25 | 00:00:00 | | 2000-03-31 | 72,81 | 1.720.000 | 74,50 | 70,06 | 70,12 | 00:00:00 | | 2000-04-03 | 68,06 | 764.800 | 74,00 | 65,00 | 71,50 | 00:00:00 | | 2000-04-04 | 67,00 | 2.152.500 | 69,25 | 57,75 | 69,00 | 00:00:00 | | 2000-04-05 | 73,75 | 1.395.500 | 82,00 | 63,25 | 64,06 | 00:00:00 | | 2000-04-06 | 77,00 | 1.477.800 | 80,00 | 75,00 | 77,37 | 00:00:00 | | 2000-04-07 | 80,50 | 711.700 | 81,00 | 77,00 | 77,56 | 00:00:00 | | 2000-04-10 | 80,25 | 995.900 | 82,75 | 78,25 | 80,50 | 00:00:00 | | 2000-04-11 | 78,37 | 673.000 | 80,94 | 74,75 | 77,00 | 00:00:00 | | 2000-04-12 | 68,75 | 1.764.200 | 77,94 | 67,50 | 76,00 | 00:00:00 | | 2000-04-13 | 85,00 | 3.953.000 | 89,75 | 82,50 | 84,00 | 00:00:00 | | 2000-04-14 | 71,19 | 1.901.400 | 83,00 | 69,25 | 79,56 | 00:00:00 | | 2000-04-17 | 70,62 | 1.281.700 | 76,87 | 69,00 | 69,37 | 00:00:00 | | 2000-04-18 | 84,00 | 1.963.300 | 87,50 | 74,12 | 76,00 | 00:00:00 | | 2000-04-19 | 91,50 | 1.280.900 | 97,37 | 82,87 | 86,50 | 00:00:00 | | 2000-04-20 | 89,25 | 995.300 | 93,00 | 82,06 | 92,94 | 00:00:00 | | 2000-04-24 | 86,62 | 462.700 | 88,00 | 82,50 | 84,25 | 00:00:00 | | 2000-04-25 | 89,75 | 753.000 | 93,62 | 87,00 | 87,12 | 00:00:00 | | 2000-04-26 | 88,25 | 470.000 | 93,62 | 87,00 | 91,25 | 00:00:00 | | 2000-04-27 | 87,31 | 678.300 | 89,62 | 84,25 | 84,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
