(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 | | 2018-03-12 | 00:00:00 | 108,87 | 109,95 | 108,34 | 109,75 | 2.270.541 | | 2018-03-13 | 00:00:00 | 110,28 | 110,95 | 109,55 | 110,70 | 1.500.921 | | 2018-03-14 | 00:00:00 | 111,07 | 113,11 | 111,03 | 112,86 | 1.970.112 | | 2018-03-15 | 00:00:00 | 112,60 | 113,54 | 111,20 | 112,20 | 1.805.522 | | 2018-03-16 | 00:00:00 | 112,01 | 113,14 | 111,27 | 113,02 | 3.683.713 | | 2018-03-19 | 00:00:00 | 112,78 | 113,34 | 111,84 | 112,43 | 1.659.435 | | 2018-03-20 | 00:00:00 | 112,17 | 112,87 | 110,56 | 110,60 | 2.175.914 | | 2018-03-21 | 00:00:00 | 110,92 | 111,70 | 109,96 | 110,41 | 1.321.894 | | 2018-03-22 | 00:00:00 | 109,72 | 112,28 | 109,26 | 110,51 | 1.282.998 | | 2018-03-23 | 00:00:00 | 110,46 | 111,82 | 108,72 | 108,97 | 1.126.582 | | 2018-03-26 | 00:00:00 | 109,01 | 110,22 | 108,29 | 109,98 | 1.182.420 | | 2018-03-27 | 00:00:00 | 110,03 | 112,48 | 109,63 | 111,18 | 1.939.550 | | 2018-03-28 | 00:00:00 | 111,40 | 111,63 | 109,97 | 110,33 | 1.837.932 | | 2018-03-29 | 00:00:00 | 110,67 | 111,67 | 109,89 | 111,22 | 1.107.934 | | 2018-04-02 | 00:00:00 | 111,40 | 111,69 | 109,19 | 110,13 | 1.515.824 | | 2018-04-03 | 00:00:00 | 109,92 | 110,13 | 108,87 | 109,38 | 2.030.425 | | 2018-04-04 | 00:00:00 | 109,40 | 110,64 | 109,08 | 110,34 | 1.899.880 | | 2018-04-05 | 00:00:00 | 110,21 | 111,83 | 108,96 | 111,53 | 1.788.140 | | 2018-04-06 | 00:00:00 | 111,96 | 112,00 | 110,64 | 111,13 | 2.084.279 | | 2018-04-09 | 00:00:00 | 111,08 | 112,35 | 110,49 | 111,78 | 1.245.340 | | 2018-04-10 | 00:00:00 | 111,85 | 112,27 | 111,47 | 111,68 | 1.641.276 | | 2018-04-11 | 00:00:00 | 111,52 | 112,10 | 110,82 | 110,99 | 1.145.103 | | 2018-04-12 | 00:00:00 | 111,30 | 111,69 | 110,05 | 110,27 | 1.781.169 | | 2018-04-13 | 00:00:00 | 110,13 | 111,34 | 110,13 | 110,62 | 2.170.538 | | 2018-04-16 | 00:00:00 | 111,15 | 111,97 | 110,76 | 111,79 | 1.930.502 | | 2018-04-17 | 00:00:00 | 111,91 | 112,94 | 111,43 | 112,60 | 1.738.391 | | 2018-04-18 | 00:00:00 | 112,66 | 113,37 | 111,54 | 111,60 | 1.862.684 | | 2018-04-19 | 00:00:00 | 111,10 | 111,83 | 109,64 | 110,37 | 1.882.157 | | 2018-04-20 | 00:00:00 | 110,56 | 111,39 | 109,35 | 109,81 | 2.167.874 | | 2018-04-23 | 00:00:00 | 109,65 | 110,23 | 108,79 | 109,30 | 1.924.551 | | 2018-04-24 | 00:00:00 | 109,61 | 110,30 | 108,83 | 109,89 | 4.483.728 | | 2018-04-25 | 00:00:00 | 109,74 | 110,82 | 108,99 | 109,31 | 1.384.692 | | 2018-04-26 | 00:00:00 | 109,17 | 110,52 | 108,73 | 110,38 | 1.573.205 | | 2018-04-27 | 00:00:00 | 110,37 | 112,02 | 110,10 | 111,63 | 2.687.970 | | 2018-04-30 | 00:00:00 | 111,86 | 112,51 | 111,72 | 111,80 | 1.951.827 | | 2018-05-01 | 00:00:00 | 111,89 | 112,09 | 111,25 | 111,66 | 1.437.184 | | 2018-05-02 | 00:00:00 | 111,32 | 111,92 | 110,84 | 111,16 | 1.365.671 | | 2018-05-03 | 00:00:00 | 110,87 | 111,42 | 109,55 | 111,41 | 1.033.980 | | 2018-05-04 | 00:00:00 | 111,16 | 112,35 | 111,16 | 111,80 | 2.598.058 | | 2018-05-07 | 00:00:00 | 109,89 | 112,32 | 108,84 | 110,68 | 2.878.314 | | 2018-05-08 | 00:00:00 | 110,11 | 110,35 | 106,13 | 106,44 | 3.056.569 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
