(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 | | 2008-08-19 | 00:00:00 | 56,98 | 57,18 | 56,39 | 56,77 | 1.938.500 | | 2008-08-20 | 00:00:00 | 56,68 | 57,23 | 56,35 | 57,13 | 2.097.500 | | 2008-08-21 | 00:00:00 | 56,92 | 57,12 | 56,60 | 57,02 | 2.305.500 | | 2008-08-22 | 00:00:00 | 57,12 | 57,58 | 57,06 | 57,41 | 1.317.200 | | 2008-08-25 | 00:00:00 | 57,30 | 57,69 | 57,10 | 57,35 | 2.127.300 | | 2008-08-26 | 00:00:00 | 57,19 | 57,86 | 57,06 | 57,33 | 1.575.000 | | 2008-08-27 | 00:00:00 | 57,27 | 58,44 | 57,26 | 58,08 | 1.018.300 | | 2008-08-28 | 00:00:00 | 58,31 | 58,58 | 57,76 | 58,58 | 1.254.700 | | 2008-08-29 | 00:00:00 | 58,29 | 58,65 | 57,80 | 57,92 | 1.330.800 | | 2008-09-02 | 00:00:00 | 58,22 | 58,99 | 57,59 | 57,73 | 1.286.200 | | 2008-09-03 | 00:00:00 | 58,20 | 58,21 | 56,84 | 57,05 | 1.523.500 | | 2008-09-04 | 00:00:00 | 56,86 | 57,11 | 55,91 | 56,25 | 1.804.700 | | 2008-09-05 | 00:00:00 | 56,19 | 56,25 | 55,28 | 56,08 | 1.788.600 | | 2008-09-08 | 00:00:00 | 56,75 | 57,43 | 56,27 | 57,36 | 2.031.900 | | 2008-09-09 | 00:00:00 | 57,52 | 57,86 | 56,92 | 57,20 | 2.612.900 | | 2008-09-10 | 00:00:00 | 57,28 | 57,36 | 56,73 | 56,94 | 1.909.700 | | 2008-09-11 | 00:00:00 | 56,74 | 57,98 | 56,18 | 57,70 | 2.165.100 | | 2008-09-12 | 00:00:00 | 57,54 | 58,75 | 57,15 | 58,17 | 1.993.100 | | 2008-09-15 | 00:00:00 | 57,60 | 57,97 | 56,32 | 56,42 | 3.716.700 | | 2008-09-16 | 00:00:00 | 55,42 | 56,84 | 43,35 | 53,04 | 11.703.000 | | 2008-09-17 | 00:00:00 | 52,32 | 52,71 | 48,65 | 50,57 | 7.712.700 | | 2008-09-18 | 00:00:00 | 51,64 | 53,78 | 50,60 | 51,74 | 4.913.100 | | 2008-09-19 | 00:00:00 | 52,32 | 57,99 | 52,04 | 53,49 | 3.319.700 | | 2008-09-22 | 00:00:00 | 53,64 | 53,73 | 52,52 | 52,69 | 1.953.200 | | 2008-09-23 | 00:00:00 | 52,70 | 53,29 | 51,36 | 52,17 | 1.825.600 | | 2008-09-24 | 00:00:00 | 52,20 | 52,69 | 51,52 | 52,09 | 1.764.500 | | 2008-09-25 | 00:00:00 | 52,38 | 53,76 | 52,01 | 53,45 | 2.131.000 | | 2008-09-26 | 00:00:00 | 52,76 | 53,67 | 51,90 | 53,16 | 1.871.000 | | 2008-09-29 | 00:00:00 | 52,45 | 52,99 | 50,58 | 50,84 | 6.101.500 | | 2008-09-30 | 00:00:00 | 51,58 | 51,81 | 49,42 | 50,47 | 3.247.000 | | 2008-10-01 | 00:00:00 | 50,08 | 51,16 | 49,57 | 50,83 | 2.970.100 | | 2008-10-02 | 00:00:00 | 50,75 | 51,00 | 49,54 | 49,75 | 2.817.600 | | 2008-10-03 | 00:00:00 | 50,22 | 51,21 | 49,08 | 49,37 | 2.621.600 | | 2008-10-06 | 00:00:00 | 49,03 | 49,14 | 43,65 | 45,54 | 4.112.600 | | 2008-10-07 | 00:00:00 | 45,90 | 45,90 | 36,76 | 38,16 | 9.016.600 | | 2008-10-08 | 00:00:00 | 35,88 | 41,06 | 35,88 | 39,53 | 6.993.400 | | 2008-10-09 | 00:00:00 | 39,19 | 42,30 | 38,09 | 38,09 | 5.837.400 | | 2008-10-10 | 00:00:00 | 36,90 | 39,28 | 34,29 | 38,00 | 5.669.700 | | 2008-10-13 | 00:00:00 | 39,27 | 41,99 | 37,00 | 41,99 | 2.574.200 | | 2008-10-14 | 00:00:00 | 43,36 | 46,86 | 39,13 | 40,12 | 4.876.800 | | 2008-10-15 | 00:00:00 | 39,59 | 39,79 | 37,70 | 37,85 | 4.109.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
