Mercados españoles abiertos en 4 hrs 4 min

Sempra (SRE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
129,03-0,71 (-0,55%)
Al cierre: 4:03PM EDT
129,03 0,00 (0,00%)
Después del cierre: 04:41PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 2021129,74130,96128,77129,03129,03997.115
22 sept 2021131,24132,12130,62130,84130,84921.200
21 sept 2021131,79132,52130,43130,47130,471.004.000
20 sept 2021132,19133,28129,49131,03131,031.620.700
17 sept 2021135,12136,82133,25133,38133,383.181.800
16 sept 2021136,68137,61134,55135,12135,121.313.800
15 sept 2021134,53136,81133,15136,76136,761.965.300
14 sept 2021134,50135,11133,27133,83133,831.281.000
13 sept 2021133,92135,39133,47134,00134,001.245.100
10 sept 2021133,77133,83132,43132,49132,491.042.500
09 sept 2021133,84134,56133,54133,81133,81890.300
08 sept 2021132,25134,98132,00134,00134,00940.600
07 sept 2021133,02133,90132,20132,21132,21991.300
03 sept 2021134,47134,47133,34133,41133,41640.800
02 sept 2021133,90135,08133,81134,65134,651.383.100
01 sept 2021132,95134,32132,52133,60133,601.199.800
31 ago 2021131,93133,20131,36132,36132,361.736.000
30 ago 2021132,42132,50131,68131,81131,81597.600
27 ago 2021132,06132,55131,44131,86131,861.048.900
26 ago 2021131,32132,49131,00131,79131,791.048.400
25 ago 2021130,85131,83130,33131,59131,59863.800
24 ago 2021132,06132,21130,46130,97130,971.628.000
23 ago 2021133,98133,98131,66131,89131,891.207.600
20 ago 2021131,57133,65130,74133,36133,362.444.300
19 ago 2021132,57134,17131,80131,97131,971.025.400
18 ago 2021133,83133,83132,08132,59132,59773.200
17 ago 2021132,84134,03132,23133,89133,89736.200
16 ago 2021134,04135,55133,23133,57133,571.130.900
13 ago 2021132,82133,85132,25133,77133,77708.300
12 ago 2021131,75132,82131,52132,42132,42607.200
11 ago 2021132,00132,61131,54132,00132,001.001.200
10 ago 2021131,09132,16130,75131,75131,75648.600
09 ago 2021132,29132,56130,39131,26131,26825.800
06 ago 2021133,22133,50132,15132,33132,33711.100
05 ago 2021130,51132,98130,41132,94132,94951.000
04 ago 2021130,93131,05129,10130,86130,86998.100
03 ago 2021131,75132,43131,05131,98131,98739.300
02 ago 2021131,05132,70130,71131,25131,25833.700
30 jul 2021132,11133,23130,17130,65130,651.134.000
29 jul 2021133,43133,43131,83132,43132,43782.100
28 jul 2021132,70133,10130,96132,78132,781.031.800
27 jul 2021130,70132,84129,77132,63132,631.223.500
26 jul 2021130,71131,30130,13130,70130,70802.000
23 jul 2021129,45130,98129,34130,72130,72686.100
22 jul 2021130,20130,75129,03129,12129,12822.600
21 jul 2021132,39133,32130,09130,30130,301.064.400
20 jul 2021129,82132,21129,82131,92131,921.391.100
19 jul 2021133,53134,08128,44129,82129,821.967.400
16 jul 2021132,87134,77132,33134,20134,201.722.800
15 jul 2021131,46132,62131,21132,56132,561.635.000
14 jul 2021132,42133,07131,65132,17132,171.585.500
13 jul 2021133,34133,68131,48132,12132,12847.600
12 jul 2021132,51133,65131,97133,44133,44946.700
09 jul 2021132,28133,15131,31132,86132,861.536.300
08 jul 2021132,36133,30131,68131,93131,931.320.000
07 jul 2021133,19133,65132,39133,45133,451.017.500
06 jul 2021133,22133,74131,26133,37133,371.270.300
06 jul 20211.1 Dividendo
02 jul 2021134,21135,00132,92134,79133,691.566.300
01 jul 2021132,51134,67131,69134,09133,002.184.500
30 jun 2021132,65133,69130,98132,48131,402.715.700
29 jun 2021136,66136,66132,72133,72132,632.471.700
28 jun 2021138,01138,21136,71137,28136,161.207.300
25 jun 2021135,24137,57135,21137,47136,351.545.300
24 jun 2021135,69136,47135,13135,55134,441.058.500
23 jun 2021136,75136,75134,70135,56134,451.175.700
22 jun 2021137,94138,29136,78136,95135,831.484.900
21 jun 2021138,47139,76137,00138,46137,331.741.700
18 jun 2021139,33139,77137,72137,77136,653.227.700
17 jun 2021141,17142,08140,24140,58139,431.311.000
16 jun 2021144,31144,75140,88141,16140,011.683.500
15 jun 2021143,31144,93142,84144,06142,881.406.000
14 jun 2021142,93143,66141,67143,25142,082.670.000
11 jun 2021140,04142,58139,45142,24141,082.524.200
10 jun 2021139,44140,74138,95139,69138,551.489.200
09 jun 2021136,40139,97135,81139,44138,302.111.200
08 jun 2021136,61136,61134,49135,44134,331.874.900
07 jun 2021136,76137,04135,97136,10134,991.483.100
04 jun 2021137,36137,77135,89136,42135,311.786.100
03 jun 2021134,85137,40134,85137,01135,891.686.900
02 jun 2021136,08136,45134,92135,84134,732.746.500
01 jun 2021136,10136,46135,29135,93134,822.406.400
28 may 2021135,95136,88134,72135,49134,382.057.600
27 may 2021137,34137,54134,92135,30134,205.666.400
26 may 2021135,82137,84135,22137,03135,912.107.400
25 may 2021137,72137,97135,12135,45134,341.206.900
24 may 2021137,67138,79137,65137,76136,64960.500
21 may 2021135,99137,35135,99136,97135,851.676.000
20 may 2021136,15136,69135,25135,74134,633.750.600
19 may 2021136,98137,19134,54135,95134,841.752.300
18 may 2021137,44137,80136,81137,35136,231.816.500
17 may 2021138,17138,59136,72137,54136,421.386.300
14 may 2021138,29139,48137,50138,11136,98946.100
13 may 2021135,08138,49134,49137,73136,61898.100
12 may 2021138,42138,58134,92135,21134,111.466.100
11 may 2021139,03139,18137,07138,54137,411.308.900
10 may 2021138,46140,46138,11139,02137,89815.500
07 may 2021136,00138,83135,69137,82136,70904.500
06 may 2021135,81136,76134,86136,61135,501.112.200
05 may 2021138,63138,74134,20135,48134,371.262.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...