(Login BolsaPT & Canal Forex) |
|
 Spectra Energy Co - [Ticker: SE] |     | | Última Trade | 12,450 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.84 (+0.94%) | Capitalização Bolsista | 0 | | Bid / Ask | 15,410 x 2.400 - 15,420 x 600 | EPS | 0,00 | | Abertura | 13,220 | PER | 0,00% | | Máximo | 13,300 | Pagamento Dividendo | | | Mínimo | 12,380 | Data Ex-Dividendo | | | Fecho Anterior | 13,290 | Yield | | | Volume | 1.253.961 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SE de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-04-17 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-18 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-19 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-20 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-21 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-24 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-25 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-26 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-27 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-04-28 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-05-01 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-05-02 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-05-03 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-05-04 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-05-05 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-05-08 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-05-09 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-05-10 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-05-11 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-05-12 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-06-13 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-06-14 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-06-15 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-06-16 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-06-19 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-06-20 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-06-21 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-06-22 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-06-23 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-06-26 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-06-27 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-06-28 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-06-29 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-06-30 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-07-03 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-07-05 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-07-07 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-07-10 | 00:00:00 | 40,68 | 40,68 | 40,68 | 40,68 | 0 | | 2017-10-20 | 00:00:00 | 16,25 | 16,99 | 14,00 | 16,26 | 37.563.694 | | 2017-10-23 | 00:00:00 | 16,10 | 16,40 | 15,12 | 15,26 | 5.753.830 | | 2017-10-24 | 00:00:00 | 15,40 | 15,86 | 14,77 | 15,24 | 3.748.832 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 > >> |
|
