Mercados españoles cerrados

Sempra Energy (SRE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
124,59-1,38 (-1,10%)
Al cierre: 4:03PM EST

124,59 0,00 (0,00 %)
Después del cierre: 4:37PM EST

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 2021126,32126,87124,58124,59124,591.356.396
25 ene. 2021121,00126,17120,50125,97125,972.531.100
22 ene. 2021122,10122,71120,59121,45121,451.275.300
21 ene. 2021122,08123,38122,01122,37122,371.456.900
20 ene. 2021121,09123,13120,57122,87122,871.680.300
19 ene. 2021122,40122,75121,05121,48121,481.587.500
15 ene. 2021122,34124,35121,55122,16122,161.600.100
14 ene. 2021122,00124,83121,66122,53122,532.867.700
13 ene. 2021118,10121,63117,67121,15121,152.207.300
12 ene. 2021117,97118,20114,84118,00118,002.567.900
11 ene. 2021119,71120,22117,26118,41118,412.830.200
08 ene. 2021120,39120,53119,39119,78119,782.843.600
07 ene. 2021124,02124,64119,46119,90119,902.617.200
06 ene. 2021123,72124,93122,50123,81123,811.902.900
05 ene. 2021124,00124,33121,77123,41123,412.390.100
04 ene. 2021127,24127,47123,26123,80123,802.022.000
31 dic. 2020125,91127,57125,01127,41127,41948.100
30 dic. 2020126,18127,09125,26125,82125,821.312.900
29 dic. 2020127,11127,41126,11126,39126,39806.900
28 dic. 2020126,34127,89126,12126,49126,49799.200
24 dic. 2020125,97126,18124,72125,90125,90369.800
23 dic. 2020127,15127,88125,89125,95125,95743.100
22 dic. 2020126,56127,40125,65126,27126,27963.300
21 dic. 2020128,89129,32126,50126,71126,712.324.600
18 dic. 2020132,33132,78129,99130,70130,703.734.200
17 dic. 2020128,95132,70128,62131,74131,742.982.900
17 dic. 20201.045 Dividendo
16 dic. 2020131,59131,98129,10129,12128,071.719.300
15 dic. 2020128,95131,50128,10130,95129,891.665.800
14 dic. 2020129,01130,02128,00128,04127,001.398.800
11 dic. 2020127,61128,96127,23128,00126,961.680.600
10 dic. 2020129,18129,50128,10128,73127,691.312.200
09 dic. 2020129,48129,61128,35128,96127,921.359.800
08 dic. 2020127,57130,05127,57129,30128,251.569.200
07 dic. 2020127,65129,00127,20128,23127,191.576.700
04 dic. 2020131,51132,42127,38128,17127,132.494.000
03 dic. 2020130,85132,77130,07132,01130,941.772.100
02 dic. 2020128,63131,59127,66131,43130,372.449.300
01 dic. 2020128,56129,95127,64127,76126,731.369.700
30 nov. 2020129,80130,45127,26127,48126,452.438.400
27 nov. 2020131,78131,98130,03130,46129,40482.000
25 nov. 2020132,31132,36130,56131,96130,891.281.700
24 nov. 2020132,32133,22131,67132,31131,241.180.200
23 nov. 2020130,85131,95129,79131,04129,981.366.200
20 nov. 2020130,35131,91130,10130,42129,361.353.100
19 nov. 2020132,29133,03129,46130,25129,201.711.500
18 nov. 2020135,21136,36133,02133,04131,961.691.700
17 nov. 2020134,77135,45133,73134,06132,981.635.800
16 nov. 2020136,94137,47134,34135,44134,341.399.200
13 nov. 2020133,35135,27132,14134,55133,461.535.200
12 nov. 2020132,83133,36130,32132,30131,231.660.100
11 nov. 2020136,35136,62132,81133,64132,561.998.700
10 nov. 2020130,51136,81130,43135,96134,862.771.500
09 nov. 2020131,24133,58129,98130,39129,332.148.000
06 nov. 2020127,37128,29124,64124,83123,821.648.400
05 nov. 2020126,77130,93126,77127,01125,981.572.700
04 nov. 2020128,80131,90128,06128,43127,39929.800
03 nov. 2020129,24130,41128,59129,10128,06935.400
02 nov. 2020127,00128,04125,83127,62126,591.347.000
30 oct. 2020126,37127,57123,98125,36124,351.534.800
29 oct. 2020125,55129,22124,68127,22126,191.248.600
28 oct. 2020128,30130,15125,72126,10125,081.676.100
27 oct. 2020131,10132,46130,25130,27129,221.353.100
26 oct. 2020132,85132,85130,28131,32130,261.206.600
23 oct. 2020133,11134,01131,67133,86132,781.166.200
22 oct. 2020129,63132,49128,27132,28131,211.134.100
21 oct. 2020129,78130,51128,80129,30128,251.199.800
20 oct. 2020129,01130,40128,29129,68128,63988.900
19 oct. 2020128,68129,85126,82127,97126,931.523.700
16 oct. 2020128,66129,88127,54128,11127,071.344.000
15 oct. 2020125,74129,39125,56128,54127,501.446.700
14 oct. 2020127,19128,03126,07127,09126,06975.200
13 oct. 2020125,88127,27125,71126,55125,531.211.100
12 oct. 2020125,67127,57124,98126,78125,75807.400
09 oct. 2020127,51127,51124,69126,01124,99897.000
08 oct. 2020123,49127,21123,18126,71125,681.026.100
07 oct. 2020122,39123,50121,04122,72121,731.074.800
06 oct. 2020122,10124,86121,25122,23121,241.124.600
05 oct. 2020121,42121,86119,69121,77120,78949.700
02 oct. 2020118,06121,34117,70120,50119,521.248.200
01 oct. 2020119,38120,25118,28119,13118,171.335.100
30 sept. 2020116,96118,85116,67118,36117,401.627.900
29 sept. 2020116,98117,99115,65116,18115,24951.300
28 sept. 2020117,90118,72116,58116,71115,771.298.900
25 sept. 2020114,91117,80114,79117,61116,661.102.200
24 sept. 2020113,30116,90112,33115,74114,801.439.700
24 sept. 20201.045 Dividendo
23 sept. 2020119,08119,25114,41114,50112,541.732.700
22 sept. 2020117,15119,76116,87119,05117,011.575.100
21 sept. 2020118,25118,99116,50116,66114,661.730.400
18 sept. 2020120,66121,34118,73119,98117,923.948.100
17 sept. 2020119,60121,12118,68121,03118,951.801.000
16 sept. 2020117,94121,42117,21120,84118,771.520.300
15 sept. 2020119,82121,18117,05117,63115,611.065.700
14 sept. 2020118,51119,54117,58119,15117,111.699.100
11 sept. 2020117,76118,16116,64117,80115,781.328.100
10 sept. 2020120,69120,69117,96118,12116,091.058.000
09 sept. 2020120,41122,27119,58120,95118,881.370.800
08 sept. 2020120,62121,00117,27119,09117,051.464.800
04 sept. 2020123,24123,68118,80120,89118,821.171.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...