(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-02-15 | 00:00:00 | 57,46 | 58,06 | 57,26 | 57,45 | 1.337.400 | 2012-02-16 | 00:00:00 | 57,61 | 58,21 | 57,51 | 57,96 | 1.165.600 | 2012-02-17 | 00:00:00 | 58,33 | 58,62 | 58,06 | 58,32 | 1.024.600 | 2012-02-21 | 00:00:00 | 58,55 | 58,56 | 58,04 | 58,24 | 1.068.100 | 2012-02-22 | 00:00:00 | 58,26 | 58,61 | 58,01 | 58,27 | 938.700 | 2012-02-23 | 00:00:00 | 58,10 | 58,18 | 57,19 | 57,67 | 1.824.000 | 2012-02-24 | 00:00:00 | 57,69 | 58,13 | 57,40 | 58,04 | 1.002.700 | 2012-02-27 | 00:00:00 | 57,84 | 58,43 | 57,76 | 57,90 | 1.015.900 | 2012-02-28 | 00:00:00 | 58,17 | 59,00 | 57,49 | 58,38 | 2.261.600 | 2012-02-29 | 00:00:00 | 59,24 | 59,74 | 58,51 | 59,24 | 2.906.700 | 2012-03-01 | 00:00:00 | 59,20 | 59,61 | 58,68 | 59,30 | 2.075.400 | 2012-03-02 | 00:00:00 | 59,35 | 59,35 | 58,76 | 58,89 | 1.204.300 | 2012-03-05 | 00:00:00 | 58,67 | 59,00 | 58,37 | 58,90 | 1.287.500 | 2012-03-06 | 00:00:00 | 58,53 | 58,79 | 58,10 | 58,32 | 1.182.900 | 2012-03-07 | 00:00:00 | 58,27 | 58,42 | 57,76 | 58,29 | 1.119.800 | 2012-03-08 | 00:00:00 | 58,58 | 58,70 | 58,20 | 58,45 | 3.788.900 | 2012-03-09 | 00:00:00 | 58,68 | 59,20 | 58,40 | 59,17 | 3.639.700 | 2012-03-12 | 00:00:00 | 59,17 | 59,82 | 59,17 | 59,66 | 3.961.900 | 2012-03-13 | 00:00:00 | 59,81 | 60,08 | 59,55 | 59,95 | 1.354.600 | 2012-03-14 | 00:00:00 | 59,77 | 59,95 | 59,07 | 59,08 | 1.394.800 | 2012-03-15 | 00:00:00 | 59,11 | 59,34 | 58,66 | 59,16 | 1.104.600 | 2012-03-16 | 00:00:00 | 59,15 | 59,29 | 58,65 | 58,71 | 1.534.500 | 2012-03-19 | 00:00:00 | 58,59 | 58,95 | 58,14 | 58,19 | 1.648.300 | 2012-03-20 | 00:00:00 | 58,01 | 58,94 | 57,85 | 58,70 | 1.378.800 | 2012-03-21 | 00:00:00 | 58,76 | 59,01 | 58,55 | 58,85 | 1.235.300 | 2012-03-22 | 00:00:00 | 58,23 | 58,42 | 57,95 | 58,30 | 1.366.000 | 2012-03-23 | 00:00:00 | 58,33 | 58,40 | 57,99 | 58,13 | 1.485.000 | 2012-03-26 | 00:00:00 | 58,60 | 58,84 | 58,26 | 58,62 | 1.129.600 | 2012-03-27 | 00:00:00 | 58,78 | 59,26 | 58,64 | 59,05 | 1.487.300 | 2012-03-28 | 00:00:00 | 59,07 | 59,15 | 58,02 | 58,36 | 1.341.200 | 2012-03-29 | 00:00:00 | 58,18 | 59,42 | 57,89 | 59,25 | 2.432.100 | 2012-03-30 | 00:00:00 | 59,55 | 60,36 | 59,36 | 59,96 | 1.838.700 | 2012-04-02 | 00:00:00 | 60,21 | 61,42 | 60,04 | 61,14 | 2.424.700 | 2012-04-03 | 00:00:00 | 62,38 | 62,47 | 61,34 | 62,28 | 4.038.900 | 2012-04-04 | 00:00:00 | 61,75 | 62,32 | 60,58 | 62,16 | 2.896.300 | 2012-04-05 | 00:00:00 | 61,91 | 62,49 | 61,73 | 62,43 | 1.489.500 | 2012-04-09 | 00:00:00 | 61,99 | 62,50 | 61,74 | 62,29 | 1.613.200 | 2012-04-10 | 00:00:00 | 62,16 | 62,30 | 61,67 | 62,00 | 2.794.200 | 2012-04-11 | 00:00:00 | 62,37 | 62,75 | 62,16 | 62,68 | 1.986.400 | 2012-04-12 | 00:00:00 | 62,68 | 63,12 | 62,25 | 62,89 | 2.197.600 | 2012-04-13 | 00:00:00 | 62,61 | 63,06 | 62,36 | 62,39 | 2.151.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|