(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 | 2008-02-28 | 00:00:00 | 54,66 | 54,90 | 54,02 | 54,86 | 2.007.000 | 2008-02-29 | 00:00:00 | 54,37 | 54,40 | 52,58 | 53,13 | 2.826.200 | 2008-03-03 | 00:00:00 | 53,38 | 53,49 | 52,36 | 52,76 | 2.346.100 | 2008-03-04 | 00:00:00 | 52,39 | 53,08 | 51,77 | 52,57 | 3.467.300 | 2008-03-05 | 00:00:00 | 52,81 | 53,10 | 52,10 | 52,75 | 2.719.700 | 2008-03-06 | 00:00:00 | 52,61 | 52,70 | 51,90 | 52,19 | 2.216.700 | 2008-03-07 | 00:00:00 | 51,94 | 52,24 | 51,37 | 52,10 | 2.436.900 | 2008-03-10 | 00:00:00 | 52,19 | 52,30 | 51,52 | 51,67 | 2.213.700 | 2008-03-11 | 00:00:00 | 52,72 | 53,07 | 51,98 | 52,80 | 2.109.400 | 2008-03-12 | 00:00:00 | 52,83 | 53,18 | 52,49 | 52,65 | 2.571.400 | 2008-03-13 | 00:00:00 | 52,18 | 52,94 | 51,17 | 52,70 | 3.199.800 | 2008-03-14 | 00:00:00 | 53,19 | 53,31 | 51,72 | 52,78 | 3.284.100 | 2008-03-17 | 00:00:00 | 51,64 | 52,00 | 50,36 | 51,00 | 3.960.800 | 2008-03-18 | 00:00:00 | 51,73 | 51,73 | 50,53 | 51,27 | 3.158.300 | 2008-03-19 | 00:00:00 | 51,34 | 51,79 | 50,11 | 50,11 | 2.919.900 | 2008-03-20 | 00:00:00 | 50,17 | 50,53 | 48,58 | 49,52 | 3.640.700 | 2008-03-24 | 00:00:00 | 49,63 | 50,58 | 49,52 | 50,25 | 1.777.800 | 2008-03-25 | 00:00:00 | 50,50 | 51,08 | 50,38 | 50,75 | 1.384.600 | 2008-03-26 | 00:00:00 | 50,43 | 51,56 | 50,43 | 51,02 | 1.453.500 | 2008-03-27 | 00:00:00 | 53,48 | 53,96 | 51,84 | 53,00 | 4.034.900 | 2008-03-28 | 00:00:00 | 53,58 | 54,49 | 52,84 | 52,98 | 3.081.000 | 2008-03-31 | 00:00:00 | 52,99 | 53,44 | 52,74 | 53,28 | 1.841.100 | 2008-04-01 | 00:00:00 | 53,88 | 54,34 | 53,02 | 54,31 | 2.439.000 | 2008-04-02 | 00:00:00 | 55,02 | 55,70 | 54,58 | 55,29 | 2.044.100 | 2008-04-03 | 00:00:00 | 55,07 | 55,47 | 54,49 | 54,65 | 1.685.500 | 2008-04-04 | 00:00:00 | 54,50 | 55,25 | 54,26 | 54,30 | 1.375.600 | 2008-04-07 | 00:00:00 | 54,80 | 55,57 | 54,27 | 55,17 | 1.442.600 | 2008-04-08 | 00:00:00 | 54,89 | 55,53 | 54,59 | 55,16 | 1.549.000 | 2008-04-09 | 00:00:00 | 55,08 | 55,27 | 54,18 | 54,46 | 1.906.400 | 2008-04-10 | 00:00:00 | 54,57 | 55,15 | 53,87 | 54,64 | 2.025.100 | 2008-04-11 | 00:00:00 | 54,11 | 55,30 | 54,11 | 55,02 | 1.350.900 | 2008-04-14 | 00:00:00 | 55,11 | 55,20 | 54,53 | 55,07 | 1.398.400 | 2008-04-15 | 00:00:00 | 55,31 | 55,93 | 55,13 | 55,49 | 2.222.800 | 2008-04-16 | 00:00:00 | 55,59 | 56,92 | 55,51 | 56,86 | 1.826.900 | 2008-04-17 | 00:00:00 | 56,58 | 56,98 | 56,53 | 56,78 | 1.734.300 | 2008-04-18 | 00:00:00 | 57,08 | 57,43 | 56,54 | 57,24 | 1.330.700 | 2008-04-21 | 00:00:00 | 56,90 | 57,17 | 56,27 | 56,77 | 1.222.100 | 2008-04-22 | 00:00:00 | 56,56 | 56,75 | 55,94 | 56,52 | 1.334.200 | 2008-04-23 | 00:00:00 | 56,85 | 57,51 | 56,56 | 57,50 | 1.284.500 | 2008-04-24 | 00:00:00 | 57,74 | 57,85 | 56,63 | 57,24 | 1.095.700 | 2008-04-25 | 00:00:00 | 57,40 | 57,44 | 56,61 | 57,04 | 2.256.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|