Mercados españoles abiertos en 2 hrs 56 min

Sempra (SRE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
66,34+1,07 (+1,64%)
Al cierre: 04:02PM EDT
66,00 -0,34 (-0,51%)
Después del cierre: 06:49PM EDT
Intervalo de fechas:
04 oct 2022 - 04 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 oct 202364,5866,6863,7566,3466,344.235.500
02 oct 202367,4967,7764,7465,2765,274.521.900
29 sept 202368,4368,7367,4468,0368,033.318.400
28 sept 202369,6869,7667,6667,7767,772.956.500
27 sept 202369,2770,2769,0669,4169,413.325.300
26 sept 202370,6171,0569,0069,2269,223.897.400
26 sept 20230.595 Dividendo
25 sept 202371,0971,7270,9671,6671,072.062.400
22 sept 202371,6472,3571,4371,8271,222.472.000
21 sept 202373,1973,5571,9471,9671,362.501.100
20 sept 202373,7974,5273,2873,3372,722.537.200
19 sept 202373,5274,1373,3873,5272,912.665.900
18 sept 202373,2173,6672,5173,5172,901.834.500
15 sept 202373,2773,8673,0573,1072,494.170.300
14 sept 202372,4273,5972,2973,5372,922.009.500
13 sept 202371,6372,3971,5271,9271,321.750.000
12 sept 202371,2071,6570,9071,2970,701.939.200
11 sept 202371,3871,8271,0271,1670,571.368.300
08 sept 202370,5971,5670,4071,2570,662.386.700
07 sept 202370,0071,0469,6070,4669,872.167.100
06 sept 202369,3669,7268,8869,6169,032.018.300
05 sept 202369,9170,0868,7769,2068,632.471.300
01 sept 202370,7370,9169,5170,0669,481.804.000
31 ago 202371,1071,4170,1570,2269,643.408.400
30 ago 202371,5171,8270,5870,8570,261.938.700
29 ago 202371,7472,0971,2071,7171,111.777.400
28 ago 202371,6672,0871,3371,5670,971.600.500
25 ago 202370,9972,0270,9471,5670,971.762.800
24 ago 202371,7472,7070,7770,7870,191.801.400
23 ago 202371,7971,9770,6471,8671,262.211.000
22 ago 202371,2471,5370,5171,3070,712.517.000
22 ago 20232:1 Split de acciones
21 ago 202370,7271,3670,2571,1170,522.071.400
18 ago 202370,5771,1770,4270,7170,132.665.200
17 ago 202370,9072,0370,8270,8670,272.272.000
16 ago 202370,0270,9669,8870,6570,062.538.200
15 ago 202370,8771,2270,0070,0269,442.348.400
14 ago 202372,0172,0170,9371,2670,672.436.000
11 ago 202371,4972,2271,2172,1871,582.000.000
10 ago 202372,0872,5771,2171,5070,911.988.800
09 ago 202371,5373,3971,4471,8971,303.170.800
08 ago 202371,0071,6870,4571,6571,062.063.800
07 ago 202371,5072,0271,1671,2070,612.619.800
04 ago 202371,6572,3570,6870,9770,382.693.800
03 ago 202374,2174,2171,1971,6571,062.996.200
02 ago 202373,4273,9072,9473,4372,832.098.600
01 ago 202374,4374,9773,6173,6273,012.057.600
31 jul 202375,0775,1874,1874,5173,892.419.800
28 jul 202375,1575,3274,1474,6574,031.740.400
27 jul 202375,7575,9574,2974,6874,062.021.200
26 jul 202375,6576,5075,5075,9775,341.206.800
25 jul 202375,5975,9475,2175,7175,081.430.200
24 jul 202375,6075,9875,0975,6375,001.319.600
21 jul 202375,0075,9574,8475,5474,911.962.800
20 jul 202373,7075,0073,4474,8174,181.616.200
19 jul 202372,5573,4972,5573,2672,662.086.800
18 jul 202372,9473,7372,0072,5371,931.513.400
17 jul 202374,0474,1073,0473,0672,451.544.800
14 jul 202374,6174,7174,0074,2273,601.608.400
13 jul 202374,4274,7974,0674,7874,162.521.800
12 jul 202374,0174,4973,6374,3673,752.507.600
11 jul 202372,5073,5172,3273,4772,862.445.800
10 jul 202371,9272,2871,2872,2271,632.271.400
07 jul 202371,7972,6871,6572,0771,472.222.400
06 jul 202372,3672,3671,4672,1171,514.226.000
05 jul 202372,2573,9072,0073,1172,502.757.600
03 jul 202372,0872,9671,9972,5971,99606.600
03 jul 20231.19 Dividendo
30 jun 202372,6573,0972,1872,7971,012.283.400
29 jun 202372,1773,1172,0072,4470,671.741.200
28 jun 202373,1773,1772,1072,5770,792.245.400
27 jun 202373,1773,2772,5473,1471,342.336.000
26 jun 202372,1173,1971,8973,0371,232.020.200
23 jun 202373,3673,8271,7171,8870,113.150.800
22 jun 202374,4374,5072,9673,2671,462.126.800
21 jun 202373,4674,3272,8074,2572,431.384.800
20 jun 202373,8874,3573,2373,7171,911.744.200
16 jun 202374,5874,9974,0774,1072,284.520.200
15 jun 202373,9474,5473,6474,2972,471.928.800
14 jun 202373,3874,4073,3173,6471,841.660.800
13 jun 202373,0473,9072,8573,3171,511.679.800
12 jun 202374,0074,1473,3373,5871,781.523.800
09 jun 202374,7074,7373,6373,8572,042.092.200
08 jun 202374,4674,7673,7974,5472,721.659.000
07 jun 202372,6574,3172,0674,1172,291.766.000
06 jun 202372,5873,1371,9472,5470,761.832.400
05 jun 202372,3673,7472,2172,5070,731.641.600
02 jun 202371,8972,4971,2672,2970,512.500.000
01 jun 202372,0472,1971,4072,0970,323.820.200
31 may 202372,0372,3971,0271,7670,016.058.800
30 may 202371,9872,6171,4771,8870,123.289.400
26 may 202371,7471,9370,9571,9370,162.874.800
25 may 202372,9372,9971,5071,7970,032.064.000
24 may 202372,8973,3572,7572,8671,072.095.200
23 may 202372,9073,7072,6473,2571,451.648.000
22 may 202372,9473,5372,5773,0471,251.730.800
19 may 202373,9274,4872,8972,9171,122.048.000
18 may 202372,9673,7772,8573,5671,753.224.800
17 may 202372,9073,4472,3573,4071,613.392.000
16 may 202375,2175,2172,7272,7570,973.192.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...