(Login BolsaPT & Canal Forex) |
|
 Sempra Energy Com - [Ticker: SRE] |     | | Última Trade | 116,860 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,410 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 116,590 x 300 - 116,630 x 300 | EPS | 0,00 | | Abertura | 116,820 | PER | 0,00% | | Máximo | 118,880 | Pagamento Dividendo | | | Mínimo | 116,520 | Data Ex-Dividendo | | | Fecho Anterior | 116,450 | Yield | | | Volume | 1.533.752 | 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 SRE de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-25 | 00:00:00 | 57,40 | 57,44 | 56,61 | 57,04 | 2.256.600 | | 2008-04-28 | 00:00:00 | 57,24 | 57,89 | 56,70 | 56,98 | 1.909.100 | | 2008-04-29 | 00:00:00 | 57,02 | 57,05 | 56,47 | 56,67 | 1.166.300 | | 2008-04-30 | 00:00:00 | 56,67 | 57,69 | 56,45 | 56,67 | 1.432.900 | | 2008-05-01 | 00:00:00 | 56,51 | 57,53 | 56,38 | 56,88 | 1.411.000 | | 2008-05-02 | 00:00:00 | 56,01 | 59,16 | 56,01 | 58,80 | 4.303.400 | | 2008-05-05 | 00:00:00 | 58,85 | 58,85 | 57,11 | 57,73 | 2.172.100 | | 2008-05-06 | 00:00:00 | 57,74 | 58,10 | 56,46 | 57,89 | 1.702.100 | | 2008-05-07 | 00:00:00 | 58,06 | 58,08 | 57,20 | 57,27 | 1.637.400 | | 2008-05-08 | 00:00:00 | 57,41 | 57,65 | 56,47 | 57,16 | 1.392.100 | | 2008-05-09 | 00:00:00 | 56,95 | 57,58 | 56,25 | 57,16 | 1.257.900 | | 2008-05-12 | 00:00:00 | 57,41 | 57,92 | 56,99 | 57,89 | 2.008.500 | | 2008-05-13 | 00:00:00 | 58,20 | 58,45 | 57,30 | 58,31 | 1.072.200 | | 2008-05-14 | 00:00:00 | 58,46 | 59,05 | 58,20 | 58,97 | 1.072.200 | | 2008-05-15 | 00:00:00 | 58,77 | 59,18 | 58,31 | 58,79 | 1.090.400 | | 2008-05-16 | 00:00:00 | 58,84 | 59,49 | 58,67 | 59,19 | 1.077.400 | | 2008-05-19 | 00:00:00 | 59,33 | 59,63 | 58,95 | 59,35 | 609.200 | | 2008-05-20 | 00:00:00 | 59,19 | 59,96 | 59,00 | 59,27 | 864.200 | | 2008-05-21 | 00:00:00 | 59,34 | 59,88 | 59,20 | 59,30 | 1.193.500 | | 2008-05-22 | 00:00:00 | 59,27 | 59,86 | 58,84 | 59,15 | 962.900 | | 2008-05-23 | 00:00:00 | 58,87 | 59,01 | 57,49 | 57,54 | 1.626.200 | | 2008-05-27 | 00:00:00 | 57,51 | 58,60 | 57,51 | 58,58 | 1.786.600 | | 2008-05-28 | 00:00:00 | 58,75 | 58,90 | 57,79 | 58,22 | 1.148.600 | | 2008-05-29 | 00:00:00 | 58,23 | 58,28 | 57,59 | 58,00 | 1.649.900 | | 2008-05-30 | 00:00:00 | 58,15 | 58,15 | 57,63 | 57,81 | 2.759.700 | | 2008-06-02 | 00:00:00 | 57,82 | 57,82 | 56,88 | 57,24 | 1.008.400 | | 2008-06-03 | 00:00:00 | 57,01 | 57,84 | 56,67 | 56,75 | 1.002.000 | | 2008-06-04 | 00:00:00 | 56,81 | 57,70 | 56,63 | 57,33 | 1.134.100 | | 2008-06-05 | 00:00:00 | 57,62 | 58,12 | 57,03 | 58,01 | 932.500 | | 2008-06-06 | 00:00:00 | 57,64 | 57,94 | 56,26 | 56,26 | 1.127.500 | | 2008-06-09 | 00:00:00 | 55,56 | 56,82 | 55,56 | 56,48 | 1.198.200 | | 2008-06-10 | 00:00:00 | 56,29 | 56,62 | 55,67 | 56,41 | 1.196.600 | | 2008-06-11 | 00:00:00 | 56,19 | 56,49 | 55,92 | 55,92 | 2.128.200 | | 2008-06-12 | 00:00:00 | 55,65 | 56,29 | 55,65 | 55,96 | 944.900 | | 2008-06-13 | 00:00:00 | 56,48 | 56,84 | 55,83 | 56,40 | 1.498.700 | | 2008-06-16 | 00:00:00 | 56,14 | 56,96 | 55,76 | 56,85 | 1.554.700 | | 2008-06-17 | 00:00:00 | 56,85 | 57,00 | 56,36 | 56,57 | 898.400 | | 2008-06-18 | 00:00:00 | 56,16 | 56,78 | 55,90 | 56,20 | 2.104.100 | | 2008-06-19 | 00:00:00 | 56,28 | 56,44 | 56,00 | 56,23 | 1.586.700 | | 2008-06-20 | 00:00:00 | 55,95 | 56,31 | 55,24 | 55,37 | 2.638.600 | | 2008-06-23 | 00:00:00 | 55,47 | 56,18 | 55,38 | 55,60 | 2.042.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
