(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 | | 2010-01-25 | 00:00:00 | 51,85 | 52,21 | 51,56 | 51,59 | 1.602.200 | | 2010-01-26 | 00:00:00 | 51,44 | 51,71 | 50,68 | 51,45 | 1.750.500 | | 2010-01-27 | 00:00:00 | 51,25 | 51,36 | 50,42 | 51,08 | 1.665.300 | | 2010-01-28 | 00:00:00 | 51,14 | 51,31 | 50,20 | 50,80 | 1.582.900 | | 2010-01-29 | 00:00:00 | 50,88 | 51,13 | 50,34 | 50,75 | 2.364.300 | | 2010-02-01 | 00:00:00 | 50,93 | 51,30 | 50,38 | 51,22 | 1.964.100 | | 2010-02-02 | 00:00:00 | 51,34 | 51,56 | 50,76 | 51,49 | 1.524.100 | | 2010-02-03 | 00:00:00 | 51,34 | 51,34 | 50,71 | 50,83 | 757.100 | | 2010-02-04 | 00:00:00 | 50,59 | 50,64 | 49,56 | 49,57 | 1.898.100 | | 2010-02-05 | 00:00:00 | 49,67 | 49,78 | 48,73 | 49,68 | 3.613.500 | | 2010-02-08 | 00:00:00 | 49,57 | 49,70 | 49,01 | 49,01 | 1.136.800 | | 2010-02-09 | 00:00:00 | 49,50 | 50,18 | 49,23 | 49,59 | 1.166.300 | | 2010-02-10 | 00:00:00 | 49,61 | 49,61 | 48,72 | 49,26 | 1.091.100 | | 2010-02-11 | 00:00:00 | 49,12 | 49,88 | 48,56 | 49,77 | 1.354.900 | | 2010-02-12 | 00:00:00 | 49,49 | 49,59 | 48,98 | 49,48 | 2.110.800 | | 2010-02-16 | 00:00:00 | 49,89 | 50,70 | 48,94 | 49,00 | 4.835.000 | | 2010-02-17 | 00:00:00 | 49,10 | 49,10 | 47,94 | 48,19 | 4.002.700 | | 2010-02-18 | 00:00:00 | 48,06 | 48,29 | 47,55 | 48,13 | 2.694.500 | | 2010-02-19 | 00:00:00 | 48,19 | 49,35 | 47,96 | 48,95 | 2.888.700 | | 2010-02-22 | 00:00:00 | 49,17 | 49,28 | 48,59 | 48,63 | 2.569.800 | | 2010-02-23 | 00:00:00 | 48,60 | 48,99 | 48,21 | 48,24 | 2.183.300 | | 2010-02-24 | 00:00:00 | 48,39 | 49,08 | 48,12 | 48,53 | 2.501.800 | | 2010-02-25 | 00:00:00 | 47,90 | 50,94 | 47,55 | 50,32 | 4.572.800 | | 2010-02-26 | 00:00:00 | 50,27 | 50,27 | 49,15 | 49,17 | 3.376.200 | | 2010-03-01 | 00:00:00 | 49,20 | 49,58 | 49,12 | 49,30 | 2.559.500 | | 2010-03-02 | 00:00:00 | 49,36 | 49,50 | 48,62 | 48,79 | 3.512.500 | | 2010-03-03 | 00:00:00 | 48,78 | 49,06 | 48,62 | 48,94 | 2.218.600 | | 2010-03-04 | 00:00:00 | 48,68 | 49,07 | 48,38 | 48,81 | 1.962.300 | | 2010-03-05 | 00:00:00 | 49,01 | 49,83 | 48,86 | 49,73 | 2.281.300 | | 2010-03-08 | 00:00:00 | 51,36 | 51,74 | 50,91 | 51,00 | 3.446.700 | | 2010-03-09 | 00:00:00 | 50,98 | 50,98 | 50,48 | 50,65 | 3.347.400 | | 2010-03-10 | 00:00:00 | 50,57 | 50,73 | 50,25 | 50,68 | 2.198.700 | | 2010-03-11 | 00:00:00 | 50,46 | 50,67 | 50,19 | 50,59 | 1.171.400 | | 2010-03-12 | 00:00:00 | 50,84 | 51,03 | 50,22 | 50,27 | 1.558.200 | | 2010-03-15 | 00:00:00 | 50,28 | 50,48 | 50,10 | 50,25 | 1.413.400 | | 2010-03-16 | 00:00:00 | 49,86 | 50,38 | 49,75 | 50,33 | 1.621.300 | | 2010-03-17 | 00:00:00 | 50,21 | 50,43 | 50,00 | 50,31 | 1.982.200 | | 2010-03-18 | 00:00:00 | 50,16 | 50,84 | 50,16 | 50,75 | 1.252.900 | | 2010-03-19 | 00:00:00 | 50,81 | 51,09 | 50,17 | 50,50 | 2.326.300 | | 2010-03-22 | 00:00:00 | 50,09 | 50,50 | 50,00 | 50,31 | 1.334.500 | | 2010-03-23 | 00:00:00 | 50,24 | 50,24 | 49,84 | 50,06 | 2.034.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
