(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-01-18 | 00:00:00 | 56,12 | 56,22 | 55,65 | 55,73 | 564.900 | 2007-01-19 | 00:00:00 | 55,93 | 56,03 | 55,56 | 55,95 | 862.800 | 2007-01-22 | 00:00:00 | 55,83 | 56,42 | 55,58 | 56,38 | 1.641.000 | 2007-01-23 | 00:00:00 | 56,50 | 57,40 | 56,30 | 57,35 | 1.371.400 | 2007-01-24 | 00:00:00 | 57,40 | 58,01 | 57,26 | 58,00 | 818.400 | 2007-01-25 | 00:00:00 | 57,90 | 58,00 | 57,35 | 57,35 | 707.000 | 2007-01-26 | 00:00:00 | 57,34 | 57,34 | 56,63 | 57,30 | 1.338.300 | 2007-01-29 | 00:00:00 | 57,19 | 57,19 | 56,69 | 56,85 | 975.200 | 2007-01-30 | 00:00:00 | 56,86 | 57,11 | 56,78 | 57,03 | 756.500 | 2007-01-31 | 00:00:00 | 56,85 | 57,45 | 56,53 | 57,38 | 669.700 | 2007-02-01 | 00:00:00 | 57,38 | 57,87 | 57,25 | 57,71 | 871.500 | 2007-02-02 | 00:00:00 | 57,71 | 57,93 | 57,64 | 57,79 | 465.400 | 2007-02-05 | 00:00:00 | 57,71 | 58,37 | 57,60 | 58,21 | 587.800 | 2007-02-06 | 00:00:00 | 58,48 | 59,48 | 58,29 | 59,29 | 1.121.200 | 2007-02-07 | 00:00:00 | 59,35 | 60,51 | 59,32 | 60,13 | 1.296.300 | 2007-02-08 | 00:00:00 | 60,12 | 60,87 | 60,01 | 60,64 | 904.100 | 2007-02-09 | 00:00:00 | 60,66 | 61,00 | 60,07 | 60,37 | 610.000 | 2007-02-12 | 00:00:00 | 60,29 | 60,74 | 60,10 | 60,25 | 502.600 | 2007-02-13 | 00:00:00 | 60,45 | 60,74 | 60,31 | 60,70 | 739.500 | 2007-02-14 | 00:00:00 | 60,75 | 61,24 | 60,70 | 60,90 | 862.800 | 2007-02-15 | 00:00:00 | 60,81 | 60,93 | 60,40 | 60,45 | 883.800 | 2007-02-16 | 00:00:00 | 60,20 | 60,58 | 60,08 | 60,45 | 656.600 | 2007-02-20 | 00:00:00 | 60,45 | 60,63 | 60,16 | 60,62 | 897.600 | 2007-02-21 | 00:00:00 | 60,15 | 60,47 | 59,96 | 60,36 | 1.344.800 | 2007-02-22 | 00:00:00 | 60,61 | 60,90 | 59,52 | 60,45 | 962.500 | 2007-02-23 | 00:00:00 | 61,45 | 61,45 | 60,51 | 60,60 | 1.332.400 | 2007-02-26 | 00:00:00 | 60,81 | 61,96 | 60,80 | 61,55 | 2.387.000 | 2007-02-27 | 00:00:00 | 61,44 | 62,53 | 60,30 | 60,40 | 3.174.000 | 2007-02-28 | 00:00:00 | 60,82 | 60,83 | 59,76 | 60,05 | 1.675.400 | 2007-03-01 | 00:00:00 | 59,75 | 60,56 | 59,19 | 60,15 | 1.457.000 | 2007-03-02 | 00:00:00 | 59,82 | 60,10 | 59,31 | 59,33 | 1.073.000 | 2007-03-05 | 00:00:00 | 59,13 | 59,13 | 58,14 | 58,14 | 1.325.900 | 2007-03-06 | 00:00:00 | 58,22 | 59,50 | 57,85 | 59,39 | 1.872.500 | 2007-03-07 | 00:00:00 | 59,39 | 60,03 | 59,29 | 59,58 | 1.275.000 | 2007-03-08 | 00:00:00 | 60,11 | 60,20 | 59,64 | 59,88 | 1.375.800 | 2007-03-09 | 00:00:00 | 60,12 | 60,25 | 59,60 | 59,85 | 703.000 | 2007-03-12 | 00:00:00 | 59,85 | 60,69 | 59,70 | 60,64 | 1.435.000 | 2007-03-13 | 00:00:00 | 60,39 | 60,91 | 59,61 | 59,61 | 1.442.200 | 2007-03-14 | 00:00:00 | 59,86 | 60,23 | 59,15 | 60,14 | 1.278.300 | 2007-03-15 | 00:00:00 | 60,15 | 60,69 | 59,70 | 60,56 | 1.321.000 | 2007-03-16 | 00:00:00 | 60,56 | 60,83 | 60,06 | 60,16 | 1.414.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|