(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 | | 2018-01-11 | 00:00:00 | 107,27 | 107,55 | 106,39 | 106,70 | 1.799.331 | | 2018-01-12 | 00:00:00 | 106,34 | 107,44 | 106,13 | 106,89 | 2.561.942 | | 2018-01-16 | 00:00:00 | 107,78 | 107,81 | 106,50 | 107,06 | 3.808.650 | | 2018-01-17 | 00:00:00 | 106,96 | 107,09 | 106,03 | 106,59 | 2.153.347 | | 2018-01-18 | 00:00:00 | 106,21 | 106,58 | 104,93 | 106,02 | 3.412.671 | | 2018-01-19 | 00:00:00 | 106,13 | 106,53 | 105,68 | 105,99 | 2.163.313 | | 2018-01-22 | 00:00:00 | 106,66 | 106,96 | 104,83 | 105,05 | 2.712.105 | | 2018-01-23 | 00:00:00 | 105,14 | 107,10 | 105,08 | 106,22 | 2.587.807 | | 2018-01-24 | 00:00:00 | 106,23 | 106,46 | 105,46 | 105,68 | 3.438.126 | | 2018-01-25 | 00:00:00 | 105,95 | 106,47 | 105,57 | 106,40 | 1.814.853 | | 2018-01-26 | 00:00:00 | 106,72 | 106,74 | 104,62 | 105,53 | 2.958.074 | | 2018-01-29 | 00:00:00 | 105,10 | 105,42 | 103,66 | 104,45 | 2.355.918 | | 2018-01-30 | 00:00:00 | 104,50 | 106,18 | 104,40 | 105,83 | 2.592.678 | | 2018-01-31 | 00:00:00 | 106,00 | 107,17 | 105,55 | 107,02 | 2.771.289 | | 2018-02-01 | 00:00:00 | 107,10 | 109,19 | 105,84 | 106,53 | 2.977.199 | | 2018-02-02 | 00:00:00 | 105,90 | 106,72 | 105,18 | 105,58 | 1.999.215 | | 2018-02-05 | 00:00:00 | 105,46 | 107,11 | 103,94 | 104,25 | 3.111.640 | | 2018-02-06 | 00:00:00 | 103,36 | 103,78 | 100,63 | 103,40 | 3.096.296 | | 2018-02-07 | 00:00:00 | 103,41 | 105,11 | 103,02 | 104,09 | 3.906.853 | | 2018-02-08 | 00:00:00 | 103,79 | 104,97 | 102,93 | 103,36 | 3.057.082 | | 2018-02-09 | 00:00:00 | 103,73 | 106,81 | 102,92 | 106,11 | 3.393.414 | | 2018-02-12 | 00:00:00 | 106,17 | 107,21 | 105,34 | 106,62 | 1.696.373 | | 2018-02-13 | 00:00:00 | 106,39 | 107,22 | 105,06 | 106,81 | 1.470.567 | | 2018-02-14 | 00:00:00 | 106,05 | 106,30 | 105,16 | 105,47 | 1.145.071 | | 2018-02-15 | 00:00:00 | 106,08 | 108,00 | 105,32 | 107,98 | 2.220.344 | | 2018-02-16 | 00:00:00 | 107,73 | 109,31 | 107,54 | 109,01 | 1.309.771 | | 2018-02-20 | 00:00:00 | 108,61 | 109,21 | 106,71 | 107,54 | 2.280.303 | | 2018-02-21 | 00:00:00 | 107,52 | 108,18 | 105,38 | 105,43 | 2.553.834 | | 2018-02-22 | 00:00:00 | 105,96 | 107,49 | 105,06 | 106,64 | 1.990.625 | | 2018-02-23 | 00:00:00 | 106,88 | 109,64 | 106,88 | 109,57 | 1.503.897 | | 2018-02-26 | 00:00:00 | 109,46 | 110,01 | 108,80 | 109,51 | 4.028.835 | | 2018-02-27 | 00:00:00 | 110,99 | 111,31 | 108,37 | 110,04 | 3.101.834 | | 2018-02-28 | 00:00:00 | 110,33 | 110,60 | 108,71 | 108,98 | 1.679.158 | | 2018-03-01 | 00:00:00 | 109,08 | 110,12 | 107,21 | 107,64 | 1.903.142 | | 2018-03-02 | 00:00:00 | 107,57 | 108,71 | 105,84 | 107,09 | 1.284.431 | | 2018-03-05 | 00:00:00 | 107,14 | 111,13 | 106,64 | 110,69 | 1.955.333 | | 2018-03-06 | 00:00:00 | 110,68 | 111,85 | 108,97 | 109,36 | 1.478.822 | | 2018-03-07 | 00:00:00 | 109,02 | 109,73 | 107,78 | 108,56 | 1.335.092 | | 2018-03-08 | 00:00:00 | 108,71 | 110,20 | 108,57 | 109,79 | 1.834.024 | | 2018-03-09 | 00:00:00 | 110,02 | 110,38 | 108,29 | 109,08 | 2.467.811 | | 2018-03-12 | 00:00:00 | 108,87 | 109,95 | 108,34 | 109,75 | 2.270.541 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
