(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-26 | 00:00:00 | 115,46 | 116,03 | 111,76 | 112,81 | 1.324.049 | 2018-10-29 | 00:00:00 | 112,94 | 114,10 | 111,87 | 112,54 | 1.754.866 | 2018-10-30 | 00:00:00 | 112,99 | 113,26 | 110,52 | 111,80 | 2.200.620 | 2018-10-31 | 00:00:00 | 110,96 | 111,91 | 109,81 | 110,12 | 2.114.807 | 2018-11-01 | 00:00:00 | 110,31 | 110,56 | 109,14 | 110,05 | 2.302.176 | 2018-11-02 | 00:00:00 | 110,14 | 110,95 | 108,64 | 109,05 | 2.567.122 | 2018-11-05 | 00:00:00 | 109,36 | 112,57 | 109,23 | 112,57 | 1.838.014 | 2018-11-06 | 00:00:00 | 112,54 | 113,70 | 111,93 | 113,20 | 1.731.604 | 2018-11-07 | 00:00:00 | 114,93 | 117,96 | 114,01 | 117,56 | 2.580.101 | 2018-11-08 | 00:00:00 | 117,65 | 118,80 | 116,41 | 117,97 | 1.980.099 | 2018-11-09 | 00:00:00 | 117,95 | 118,11 | 115,40 | 116,70 | 2.525.635 | 2018-11-12 | 00:00:00 | 116,36 | 116,68 | 114,69 | 115,40 | 2.897.572 | 2018-11-13 | 00:00:00 | 115,17 | 116,23 | 114,70 | 116,01 | 1.776.256 | 2018-11-14 | 00:00:00 | 116,03 | 116,29 | 112,53 | 112,76 | 2.690.318 | 2018-11-15 | 00:00:00 | 112,74 | 112,74 | 110,33 | 110,98 | 2.647.600 | 2018-11-16 | 00:00:00 | 113,49 | 115,34 | 112,00 | 114,87 | 3.664.632 | 2018-11-19 | 00:00:00 | 114,79 | 115,56 | 114,05 | 115,24 | 1.467.403 | 2018-11-20 | 00:00:00 | 115,76 | 115,94 | 113,57 | 113,93 | 1.956.210 | 2018-11-21 | 00:00:00 | 113,71 | 113,85 | 111,62 | 112,01 | 1.362.651 | 2018-11-23 | 00:00:00 | 111,91 | 112,66 | 111,51 | 112,11 | 1.286.306 | 2018-11-26 | 00:00:00 | 112,14 | 112,79 | 111,30 | 112,04 | 1.365.123 | 2018-11-27 | 00:00:00 | 112,26 | 113,10 | 111,81 | 112,69 | 1.485.010 | 2018-11-28 | 00:00:00 | 113,02 | 113,78 | 112,56 | 113,24 | 1.317.200 | 2018-11-29 | 00:00:00 | 113,20 | 114,62 | 112,36 | 112,67 | 1.171.932 | 2018-11-30 | 00:00:00 | 112,93 | 115,35 | 112,61 | 115,22 | 3.267.050 | 2018-12-03 | 00:00:00 | 114,71 | 116,47 | 114,41 | 116,45 | 1.991.089 | 2018-12-04 | 00:00:00 | 116,82 | 118,88 | 116,52 | 116,86 | 1.533.752 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|