(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-05 | 00:00:00 | 116,43 | 117,36 | 115,84 | 117,30 | 1.602.183 | | 2018-07-06 | 00:00:00 | 117,32 | 118,18 | 117,05 | 117,78 | 1.319.265 | | 2018-07-09 | 00:00:00 | 118,00 | 118,36 | 115,16 | 115,63 | 1.572.167 | | 2018-07-10 | 00:00:00 | 114,97 | 117,68 | 114,50 | 117,30 | 1.260.838 | | 2018-07-11 | 00:00:00 | 113,95 | 116,19 | 113,95 | 115,68 | 6.886.816 | | 2018-07-12 | 00:00:00 | 115,71 | 116,69 | 115,25 | 115,63 | 2.379.131 | | 2018-07-13 | 00:00:00 | 116,00 | 116,78 | 115,63 | 116,51 | 1.747.805 | | 2018-07-16 | 00:00:00 | 116,54 | 116,63 | 115,14 | 115,76 | 1.621.629 | | 2018-07-17 | 00:00:00 | 116,28 | 116,33 | 115,33 | 115,61 | 1.056.811 | | 2018-07-18 | 00:00:00 | 115,20 | 115,60 | 114,00 | 114,32 | 1.486.497 | | 2018-07-19 | 00:00:00 | 114,18 | 115,93 | 113,36 | 115,31 | 2.012.663 | | 2018-07-20 | 00:00:00 | 114,72 | 116,50 | 113,43 | 114,26 | 2.554.806 | | 2018-07-23 | 00:00:00 | 114,40 | 115,34 | 113,48 | 113,57 | 1.439.289 | | 2018-07-24 | 00:00:00 | 113,57 | 114,86 | 112,57 | 114,50 | 3.968.398 | | 2018-07-25 | 00:00:00 | 114,68 | 115,59 | 114,01 | 115,47 | 1.364.016 | | 2018-07-26 | 00:00:00 | 115,91 | 116,40 | 114,70 | 115,77 | 1.369.474 | | 2018-07-27 | 00:00:00 | 115,80 | 116,44 | 114,54 | 114,97 | 2.040.937 | | 2018-07-30 | 00:00:00 | 115,04 | 115,29 | 114,20 | 114,48 | 1.234.665 | | 2018-07-31 | 00:00:00 | 115,00 | 115,68 | 114,38 | 115,59 | 1.686.847 | | 2018-08-01 | 00:00:00 | 114,68 | 115,10 | 113,39 | 114,90 | 1.119.934 | | 2018-08-02 | 00:00:00 | 114,91 | 116,23 | 114,38 | 116,03 | 1.164.924 | | 2018-08-03 | 00:00:00 | 115,72 | 117,90 | 115,17 | 116,79 | 2.228.651 | | 2018-08-06 | 00:00:00 | 116,26 | 116,95 | 114,00 | 115,35 | 2.383.850 | | 2018-08-07 | 00:00:00 | 114,97 | 116,10 | 113,77 | 115,97 | 1.194.927 | | 2018-08-08 | 00:00:00 | 115,57 | 116,02 | 114,95 | 115,07 | 931.880 | | 2018-08-09 | 00:00:00 | 115,17 | 115,77 | 114,60 | 114,73 | 1.133.117 | | 2018-08-10 | 00:00:00 | 114,72 | 115,72 | 114,15 | 114,44 | 1.464.842 | | 2018-08-13 | 00:00:00 | 114,60 | 115,01 | 114,06 | 114,89 | 2.084.542 | | 2018-08-14 | 00:00:00 | 114,87 | 115,58 | 114,12 | 114,24 | 1.274.038 | | 2018-08-15 | 00:00:00 | 114,27 | 115,44 | 113,68 | 114,45 | 1.656.728 | | 2018-08-16 | 00:00:00 | 114,46 | 116,12 | 113,91 | 116,02 | 1.323.333 | | 2018-08-17 | 00:00:00 | 115,45 | 118,06 | 115,45 | 116,85 | 3.142.477 | | 2018-08-20 | 00:00:00 | 118,00 | 118,02 | 116,51 | 116,95 | 1.355.819 | | 2018-08-21 | 00:00:00 | 117,11 | 117,22 | 115,75 | 116,23 | 1.290.527 | | 2018-08-22 | 00:00:00 | 116,30 | 116,65 | 115,09 | 115,48 | 1.007.076 | | 2018-08-23 | 00:00:00 | 115,16 | 116,32 | 115,15 | 115,68 | 917.853 | | 2018-08-24 | 00:00:00 | 115,80 | 116,52 | 115,41 | 116,40 | 736.282 | | 2018-08-27 | 00:00:00 | 116,75 | 116,80 | 114,92 | 115,64 | 996.145 | | 2018-08-28 | 00:00:00 | 115,40 | 116,30 | 115,15 | 115,57 | 2.672.240 | | 2018-08-29 | 00:00:00 | 115,81 | 116,87 | 115,43 | 116,67 | 2.152.626 | | 2018-08-30 | 00:00:00 | 116,70 | 117,60 | 116,18 | 116,60 | 994.924 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
