(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-02-23 | 00:00:00 | 107,63 | 109,12 | 107,32 | 108,51 | 911.200 | | 2017-02-24 | 00:00:00 | 108,37 | 109,33 | 108,37 | 109,09 | 1.079.500 | | 2017-03-01 | 00:00:00 | 109,86 | 110,65 | 108,73 | 109,65 | 1.173.500 | | 2017-03-02 | 00:00:00 | 109,28 | 110,28 | 108,96 | 109,75 | 1.150.600 | | 2017-03-03 | 00:00:00 | 109,82 | 109,82 | 108,34 | 109,23 | 771.100 | | 2017-03-07 | 00:00:00 | 109,79 | 111,02 | 109,52 | 110,58 | 1.115.400 | | 2017-03-08 | 00:00:00 | 109,29 | 109,76 | 108,26 | 108,44 | 858.700 | | 2017-03-09 | 00:00:00 | 108,52 | 109,39 | 107,89 | 108,05 | 754.200 | | 2017-03-10 | 00:00:00 | 108,91 | 109,54 | 108,34 | 109,40 | 784.600 | | 2017-03-14 | 00:00:00 | 109,26 | 109,86 | 108,85 | 109,16 | 523.200 | | 2017-04-03 | 00:00:00 | 110,48 | 110,78 | 109,16 | 109,86 | 1.301.400 | | 2017-04-04 | 00:00:00 | 109,99 | 110,85 | 109,72 | 110,38 | 858.400 | | 2017-04-05 | 00:00:00 | 110,50 | 110,65 | 107,86 | 109,44 | 2.467.400 | | 2017-05-01 | 00:00:00 | 113,19 | 113,37 | 111,40 | 111,79 | 1.044.200 | | 2017-05-02 | 00:00:00 | 111,98 | 112,34 | 111,55 | 112,14 | 657.000 | | 2017-05-10 | 00:00:00 | 111,71 | 112,93 | 110,93 | 111,65 | 1.487.100 | | 2017-05-11 | 00:00:00 | 111,32 | 111,42 | 110,41 | 111,37 | 825.200 | | 2017-05-12 | 00:00:00 | 111,32 | 112,04 | 111,31 | 111,61 | 998.509 | | 2017-05-15 | 00:00:00 | 111,56 | 112,23 | 111,34 | 111,96 | 856.180 | | 2017-05-16 | 00:00:00 | 112,08 | 112,49 | 110,58 | 110,62 | 730.405 | | 2017-05-17 | 00:00:00 | 111,44 | 111,44 | 110,03 | 110,56 | 2.481.687 | | 2017-05-18 | 00:00:00 | 110,92 | 111,92 | 110,13 | 110,76 | 1.358.091 | | 2017-05-19 | 00:00:00 | 110,49 | 111,64 | 110,20 | 111,50 | 2.382.492 | | 2017-05-22 | 00:00:00 | 111,57 | 113,03 | 111,44 | 112,87 | 1.154.227 | | 2017-05-23 | 00:00:00 | 112,95 | 114,03 | 112,31 | 113,27 | 2.353.870 | | 2017-05-24 | 00:00:00 | 113,31 | 113,85 | 113,30 | 113,76 | 983.790 | | 2017-05-25 | 00:00:00 | 113,67 | 114,82 | 113,57 | 114,55 | 676.801 | | 2017-05-26 | 00:00:00 | 114,55 | 114,77 | 114,13 | 114,48 | 555.619 | | 2017-05-30 | 00:00:00 | 114,38 | 116,57 | 114,18 | 115,66 | 1.534.742 | | 2017-05-31 | 00:00:00 | 115,91 | 116,96 | 115,90 | 116,49 | 1.454.029 | | 2017-06-01 | 00:00:00 | 116,47 | 117,15 | 116,25 | 117,14 | 922.424 | | 2017-06-02 | 00:00:00 | 117,71 | 117,92 | 117,17 | 117,50 | 904.878 | | 2017-06-05 | 00:00:00 | 117,39 | 117,81 | 116,84 | 117,43 | 1.109.214 | | 2017-06-06 | 00:00:00 | 117,59 | 117,59 | 116,87 | 117,07 | 1.223.411 | | 2017-06-07 | 00:00:00 | 117,13 | 117,97 | 117,03 | 117,46 | 1.844.921 | | 2017-06-08 | 00:00:00 | 116,98 | 117,41 | 115,07 | 115,53 | 2.589.444 | | 2017-06-09 | 00:00:00 | 115,17 | 115,92 | 113,87 | 115,00 | 3.965.519 | | 2017-06-12 | 00:00:00 | 115,12 | 115,31 | 113,96 | 114,71 | 1.901.793 | | 2017-06-13 | 00:00:00 | 114,72 | 114,72 | 113,87 | 114,45 | 975.371 | | 2017-06-14 | 00:00:00 | 115,31 | 115,86 | 113,92 | 114,41 | 1.708.703 | | 2017-06-15 | 00:00:00 | 114,14 | 115,17 | 114,09 | 114,98 | 1.834.027 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
