(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-15 | 00:00:00 | 114,14 | 115,17 | 114,09 | 114,98 | 1.834.027 | | 2017-06-16 | 00:00:00 | 115,36 | 116,47 | 115,23 | 116,39 | 1.507.563 | | 2017-06-19 | 00:00:00 | 116,42 | 116,42 | 115,43 | 115,98 | 765.375 | | 2017-06-20 | 00:00:00 | 116,00 | 116,24 | 115,44 | 115,52 | 847.731 | | 2017-06-21 | 00:00:00 | 115,64 | 115,64 | 113,43 | 113,88 | 1.904.273 | | 2017-06-22 | 00:00:00 | 113,86 | 114,02 | 113,29 | 113,37 | 868.422 | | 2017-06-23 | 00:00:00 | 113,21 | 113,75 | 112,71 | 112,81 | 1.279.055 | | 2017-06-26 | 00:00:00 | 112,83 | 114,22 | 112,56 | 114,04 | 1.556.893 | | 2017-06-27 | 00:00:00 | 113,59 | 114,72 | 113,17 | 113,72 | 2.032.128 | | 2017-06-28 | 00:00:00 | 114,39 | 114,85 | 113,11 | 113,18 | 1.115.029 | | 2017-06-29 | 00:00:00 | 112,58 | 113,62 | 112,11 | 112,99 | 1.134.002 | | 2017-06-30 | 00:00:00 | 113,09 | 114,07 | 112,74 | 112,75 | 994.843 | | 2017-07-03 | 00:00:00 | 113,13 | 113,13 | 112,03 | 112,18 | 456.754 | | 2017-07-05 | 00:00:00 | 111,43 | 111,70 | 110,68 | 111,14 | 855.831 | | 2017-07-06 | 00:00:00 | 110,88 | 111,29 | 110,58 | 110,92 | 724.206 | | 2017-07-07 | 00:00:00 | 111,13 | 111,16 | 110,35 | 110,53 | 816.379 | | 2017-07-10 | 00:00:00 | 111,02 | 111,38 | 110,59 | 110,77 | 841.452 | | 2017-07-11 | 00:00:00 | 111,06 | 111,14 | 110,46 | 110,87 | 1.136.408 | | 2017-07-12 | 00:00:00 | 111,90 | 112,21 | 111,33 | 111,50 | 1.143.270 | | 2017-07-13 | 00:00:00 | 111,44 | 112,46 | 110,98 | 111,61 | 952.809 | | 2017-07-14 | 00:00:00 | 112,37 | 112,69 | 111,84 | 112,15 | 786.995 | | 2017-07-17 | 00:00:00 | 112,22 | 112,22 | 111,60 | 112,03 | 994.042 | | 2017-07-18 | 00:00:00 | 112,33 | 112,50 | 111,94 | 112,20 | 596.463 | | 2017-07-19 | 00:00:00 | 112,37 | 112,94 | 111,80 | 112,94 | 645.468 | | 2017-07-20 | 00:00:00 | 113,29 | 114,07 | 112,93 | 114,06 | 692.168 | | 2017-07-21 | 00:00:00 | 113,99 | 114,93 | 113,34 | 114,93 | 839.719 | | 2017-07-24 | 00:00:00 | 114,92 | 114,95 | 113,24 | 113,33 | 923.518 | | 2017-07-25 | 00:00:00 | 113,37 | 113,37 | 112,58 | 112,76 | 689.731 | | 2017-07-26 | 00:00:00 | 112,69 | 113,34 | 112,40 | 113,33 | 881.514 | | 2017-07-27 | 00:00:00 | 113,21 | 113,21 | 112,29 | 113,08 | 998.913 | | 2017-07-28 | 00:00:00 | 112,97 | 113,72 | 112,53 | 113,04 | 772.847 | | 2017-07-31 | 00:00:00 | 113,15 | 113,59 | 112,65 | 113,01 | 1.652.893 | | 2017-08-01 | 00:00:00 | 116,29 | 117,37 | 115,30 | 117,19 | 1.318.664 | | 2017-08-02 | 00:00:00 | 114,00 | 115,08 | 113,76 | 115,04 | 629.632 | | 2017-08-03 | 00:00:00 | 114,78 | 116,27 | 114,69 | 116,03 | 1.207.808 | | 2017-08-04 | 00:00:00 | 116,29 | 117,37 | 115,30 | 117,19 | 999.088 | | 2017-08-07 | 00:00:00 | 117,19 | 117,59 | 116,64 | 117,12 | 955.718 | | 2017-08-08 | 00:00:00 | 117,03 | 117,58 | 116,82 | 117,49 | 869.178 | | 2017-08-09 | 00:00:00 | 117,55 | 117,55 | 116,28 | 116,73 | 820.390 | | 2017-08-10 | 00:00:00 | 116,34 | 116,40 | 115,04 | 116,06 | 1.344.988 | | 2017-08-11 | 00:00:00 | 116,20 | 116,20 | 115,24 | 115,61 | 518.045 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
