(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-23 | 00:00:00 | 55,47 | 56,18 | 55,38 | 55,60 | 2.042.900 | | 2008-06-24 | 00:00:00 | 55,52 | 55,73 | 55,06 | 55,42 | 1.279.600 | | 2008-06-25 | 00:00:00 | 55,40 | 56,35 | 55,17 | 55,98 | 2.022.400 | | 2008-06-26 | 00:00:00 | 55,85 | 56,12 | 55,17 | 55,19 | 2.511.000 | | 2008-06-27 | 00:00:00 | 55,36 | 55,72 | 54,96 | 55,22 | 2.807.900 | | 2008-06-30 | 00:00:00 | 55,39 | 56,72 | 54,95 | 56,45 | 1.657.800 | | 2008-07-01 | 00:00:00 | 55,96 | 57,84 | 55,90 | 57,76 | 2.103.700 | | 2008-07-02 | 00:00:00 | 58,01 | 58,03 | 56,81 | 56,81 | 1.919.000 | | 2008-07-03 | 00:00:00 | 57,16 | 57,33 | 55,92 | 56,26 | 1.609.600 | | 2008-07-07 | 00:00:00 | 56,39 | 56,53 | 55,24 | 55,77 | 2.283.500 | | 2008-07-08 | 00:00:00 | 55,52 | 55,88 | 54,21 | 54,90 | 3.156.500 | | 2008-07-09 | 00:00:00 | 55,29 | 55,98 | 54,61 | 55,57 | 2.068.300 | | 2008-07-10 | 00:00:00 | 55,95 | 56,28 | 55,39 | 56,18 | 2.503.300 | | 2008-07-11 | 00:00:00 | 55,67 | 56,80 | 55,40 | 55,90 | 1.652.100 | | 2008-07-14 | 00:00:00 | 56,45 | 56,45 | 55,65 | 55,84 | 1.654.300 | | 2008-07-15 | 00:00:00 | 55,58 | 56,28 | 55,27 | 55,98 | 2.100.500 | | 2008-07-16 | 00:00:00 | 55,94 | 56,01 | 54,63 | 54,94 | 5.119.300 | | 2008-07-17 | 00:00:00 | 54,85 | 54,85 | 53,39 | 53,81 | 2.889.500 | | 2008-07-18 | 00:00:00 | 53,79 | 54,94 | 53,79 | 54,61 | 2.903.300 | | 2008-07-21 | 00:00:00 | 54,70 | 54,98 | 54,35 | 54,73 | 1.774.800 | | 2008-07-22 | 00:00:00 | 54,47 | 55,26 | 54,47 | 54,89 | 1.544.800 | | 2008-07-23 | 00:00:00 | 54,85 | 55,08 | 54,04 | 54,45 | 2.153.400 | | 2008-07-24 | 00:00:00 | 54,58 | 55,10 | 54,33 | 55,02 | 2.344.200 | | 2008-07-25 | 00:00:00 | 55,24 | 55,29 | 54,32 | 54,48 | 1.639.800 | | 2008-07-28 | 00:00:00 | 54,63 | 54,63 | 53,70 | 54,23 | 1.328.500 | | 2008-07-29 | 00:00:00 | 54,48 | 54,66 | 53,94 | 54,65 | 1.840.500 | | 2008-07-30 | 00:00:00 | 54,68 | 55,53 | 54,28 | 55,47 | 1.494.500 | | 2008-07-31 | 00:00:00 | 55,53 | 56,24 | 55,50 | 56,16 | 1.786.500 | | 2008-08-01 | 00:00:00 | 56,42 | 56,42 | 55,06 | 55,12 | 2.011.500 | | 2008-08-04 | 00:00:00 | 55,21 | 55,72 | 54,69 | 54,83 | 1.974.300 | | 2008-08-05 | 00:00:00 | 55,09 | 55,82 | 54,27 | 55,70 | 4.116.900 | | 2008-08-06 | 00:00:00 | 55,77 | 56,64 | 55,68 | 55,98 | 3.746.200 | | 2008-08-07 | 00:00:00 | 57,00 | 57,00 | 55,58 | 55,81 | 3.602.600 | | 2008-08-08 | 00:00:00 | 56,06 | 57,26 | 55,63 | 57,17 | 3.885.700 | | 2008-08-11 | 00:00:00 | 57,16 | 57,91 | 56,86 | 57,76 | 2.592.600 | | 2008-08-12 | 00:00:00 | 57,74 | 57,75 | 56,52 | 56,66 | 2.238.900 | | 2008-08-13 | 00:00:00 | 56,43 | 57,38 | 56,26 | 57,04 | 1.687.500 | | 2008-08-14 | 00:00:00 | 56,65 | 56,85 | 55,95 | 56,59 | 1.312.200 | | 2008-08-15 | 00:00:00 | 56,71 | 57,28 | 56,62 | 57,13 | 1.160.800 | | 2008-08-18 | 00:00:00 | 57,38 | 57,73 | 57,09 | 57,35 | 1.503.500 | | 2008-08-19 | 00:00:00 | 56,98 | 57,18 | 56,39 | 56,77 | 1.938.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
