(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 | 2010-09-13 | 00:00:00 | 53,61 | 53,73 | 53,00 | 53,37 | 1.095.300 | 2010-09-14 | 00:00:00 | 53,07 | 53,65 | 52,97 | 53,45 | 1.038.700 | 2010-09-15 | 00:00:00 | 53,38 | 53,45 | 52,80 | 53,15 | 866.000 | 2010-09-16 | 00:00:00 | 53,00 | 53,43 | 52,80 | 53,14 | 1.275.600 | 2010-09-17 | 00:00:00 | 53,39 | 53,50 | 52,92 | 53,08 | 1.328.700 | 2010-09-20 | 00:00:00 | 53,13 | 53,54 | 53,00 | 53,40 | 1.618.500 | 2010-09-21 | 00:00:00 | 53,35 | 53,40 | 52,71 | 52,91 | 1.586.400 | 2010-09-22 | 00:00:00 | 52,96 | 53,82 | 52,96 | 53,60 | 1.261.300 | 2010-09-23 | 00:00:00 | 53,30 | 53,48 | 52,61 | 52,69 | 1.042.000 | 2010-09-24 | 00:00:00 | 53,18 | 54,04 | 53,17 | 53,88 | 1.417.600 | 2010-09-27 | 00:00:00 | 53,47 | 53,85 | 53,35 | 53,63 | 1.130.000 | 2010-09-28 | 00:00:00 | 53,64 | 54,04 | 53,18 | 53,93 | 1.295.900 | 2010-09-29 | 00:00:00 | 53,66 | 54,03 | 53,39 | 53,73 | 921.000 | 2010-09-30 | 00:00:00 | 53,90 | 54,32 | 53,62 | 53,80 | 1.855.400 | 2010-10-01 | 00:00:00 | 53,86 | 54,26 | 53,64 | 54,16 | 1.102.200 | 2010-10-04 | 00:00:00 | 53,96 | 54,38 | 53,29 | 53,69 | 1.009.500 | 2010-10-05 | 00:00:00 | 54,07 | 54,26 | 53,57 | 54,17 | 1.395.900 | 2010-10-06 | 00:00:00 | 53,99 | 54,38 | 53,69 | 54,09 | 1.181.900 | 2010-10-07 | 00:00:00 | 54,02 | 54,45 | 53,70 | 53,89 | 903.300 | 2010-10-08 | 00:00:00 | 54,06 | 54,09 | 53,71 | 53,75 | 1.416.000 | 2010-10-11 | 00:00:00 | 53,72 | 53,72 | 53,37 | 53,48 | 1.439.800 | 2010-10-12 | 00:00:00 | 53,34 | 53,72 | 53,15 | 53,60 | 1.265.500 | 2010-10-13 | 00:00:00 | 53,70 | 53,85 | 53,43 | 53,47 | 1.268.100 | 2010-10-14 | 00:00:00 | 53,49 | 53,83 | 52,94 | 53,20 | 1.465.200 | 2010-10-15 | 00:00:00 | 53,52 | 53,90 | 53,26 | 53,33 | 1.639.100 | 2010-10-18 | 00:00:00 | 53,44 | 53,91 | 53,34 | 53,88 | 883.800 | 2010-10-19 | 00:00:00 | 53,43 | 53,93 | 53,26 | 53,40 | 1.238.800 | 2010-10-20 | 00:00:00 | 53,44 | 54,11 | 53,44 | 53,79 | 961.900 | 2010-10-21 | 00:00:00 | 54,03 | 54,05 | 53,14 | 53,35 | 988.300 | 2010-10-22 | 00:00:00 | 53,38 | 53,56 | 53,09 | 53,52 | 975.800 | 2010-10-25 | 00:00:00 | 53,87 | 54,02 | 53,67 | 53,79 | 1.072.200 | 2010-10-26 | 00:00:00 | 53,61 | 53,74 | 53,26 | 53,33 | 1.394.900 | 2010-10-27 | 00:00:00 | 52,73 | 53,22 | 52,59 | 53,14 | 1.106.900 | 2010-10-28 | 00:00:00 | 53,40 | 53,72 | 53,20 | 53,49 | 953.800 | 2010-10-29 | 00:00:00 | 53,35 | 53,67 | 53,14 | 53,48 | 1.167.300 | 2010-11-01 | 00:00:00 | 53,72 | 53,89 | 52,82 | 53,14 | 1.144.500 | 2010-11-02 | 00:00:00 | 53,44 | 53,98 | 53,41 | 53,89 | 1.347.300 | 2010-11-03 | 00:00:00 | 53,90 | 53,99 | 53,21 | 53,65 | 1.038.200 | 2010-11-04 | 00:00:00 | 54,09 | 54,28 | 53,66 | 53,78 | 1.490.900 | 2010-11-05 | 00:00:00 | 52,94 | 54,13 | 52,88 | 54,06 | 1.205.300 | 2010-11-08 | 00:00:00 | 53,94 | 54,03 | 53,27 | 53,64 | 1.349.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|