Mercados españoles cerrados en 6 hrs 12 min

Sempra (SRE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,44+0,50 (+0,74%)
Al cierre: 04:00PM EDT
68,90 +0,46 (+0,67%)
Antes de la apertura: 04:47AM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202468,1868,5867,5568,4468,443.472.300
17 abr 202466,8768,1566,7067,9467,942.486.200
16 abr 202467,8867,9466,4066,4166,413.486.300
15 abr 202469,1169,3167,6368,1168,113.611.700
12 abr 202469,3969,6368,4668,6968,692.263.400
11 abr 202470,5070,6568,8769,2569,253.212.500
10 abr 202470,5170,6969,8070,1870,184.192.800
09 abr 202471,0771,7370,8071,6871,684.393.400
08 abr 202470,6771,4470,3370,7770,772.767.000
05 abr 202470,4170,7469,8570,5270,522.796.400
04 abr 202471,5071,6570,0870,8470,844.810.100
03 abr 202471,8571,9570,9370,9770,972.947.600
02 abr 202471,3972,2671,3971,8071,802.599.300
01 abr 202471,8371,8370,8771,3671,361.874.300
28 mar 202471,4572,0071,0771,8371,832.468.800
27 mar 202469,7771,2669,5571,2571,253.600.200
26 mar 202469,7069,7868,8869,2469,242.197.000
25 mar 202469,8970,0369,1569,6369,632.910.100
22 mar 202470,0570,2869,5869,7769,772.788.300
21 mar 202469,7670,4869,6769,9269,922.705.000
20 mar 202470,3871,0569,5369,7769,773.166.100
20 mar 20240.62 Dividendo
19 mar 202470,8071,1770,3571,0970,472.965.200
18 mar 202470,1470,8869,6470,6069,982.277.800
15 mar 202470,0670,5569,5170,0169,407.673.100
14 mar 202471,1171,4069,7070,2269,613.027.800
13 mar 202471,4071,9170,7470,8270,203.236.600
12 mar 202472,2072,4370,8470,9670,342.564.700
11 mar 202470,9272,5770,9272,5571,923.172.800
08 mar 202470,3771,1770,1971,0770,452.744.000
07 mar 202471,3671,7770,3070,6069,983.425.200
06 mar 202470,6971,1570,3370,6470,023.106.500
05 mar 202470,8871,7569,7970,2169,603.710.300
04 mar 202469,4670,7769,4470,7470,122.667.700
01 mar 202470,5570,7269,4569,8769,262.799.200
29 feb 202471,0871,1170,4270,6069,984.632.300
28 feb 202470,8571,5470,5670,6770,053.359.200
27 feb 202471,5371,5870,3171,0670,442.635.400
26 feb 202471,5271,7370,6070,9170,293.183.800
23 feb 202471,4072,3271,1371,9771,343.357.700
22 feb 202471,3571,7470,7171,3270,702.128.700
21 feb 202470,9272,0870,5671,9671,332.563.100
20 feb 202470,4271,5570,2170,6670,043.123.600
16 feb 202470,3070,9369,7470,4969,882.274.400
15 feb 202469,7070,8669,5970,5069,892.737.200
14 feb 202469,5069,7969,1369,4668,852.584.300
13 feb 202470,3870,6368,4169,3568,753.123.300
12 feb 202469,7270,9569,5870,6970,072.586.800
09 feb 202469,5570,0369,2869,6769,061.632.800
08 feb 202469,8070,0369,1769,8469,231.798.600
07 feb 202470,0870,2369,6070,0569,442.036.900
06 feb 202469,8670,2269,5869,7669,152.622.600
05 feb 202470,7370,8469,9070,0569,442.268.200
02 feb 202471,5672,0870,3171,3470,722.372.300
01 feb 202471,4072,3770,7972,3571,722.394.100
31 ene 202472,6072,9671,4771,5670,943.525.100
30 ene 202471,3272,1270,9471,9371,303.010.700
29 ene 202470,8971,7870,3371,4970,873.031.700
26 ene 202470,8671,3770,4570,9170,293.917.500
25 ene 202470,4370,9870,0270,7370,113.222.500
24 ene 202472,2272,2269,9470,1169,503.516.000
23 ene 202471,7271,9371,1271,7271,092.494.300
22 ene 202472,9173,1071,2871,7071,073.352.200
19 ene 202473,4073,4072,4472,8872,242.635.500
18 ene 202473,1373,5072,6173,2172,573.561.800
17 ene 202473,9275,0573,2573,5772,933.848.500
16 ene 202474,9075,3074,2674,4673,812.748.700
12 ene 202475,4475,6874,9275,4174,753.123.200
11 ene 202476,2776,3374,5274,8474,192.442.500
10 ene 202476,2576,4775,8376,1375,471.666.900
09 ene 202476,5676,8376,1976,3575,682.116.600
08 ene 202476,2277,0675,9776,9676,292.392.100
05 ene 202475,8376,8475,5676,4375,763.297.900
04 ene 202476,2776,8275,9275,9675,301.944.500
03 ene 202476,0876,1375,3276,0175,352.409.000
02 ene 202474,5276,2374,2475,8275,162.714.200
29 dic 202374,4974,8374,2474,7374,081.736.500
28 dic 202374,0074,7174,0074,6774,021.234.900
27 dic 202374,2974,7173,8974,1473,492.038.400
26 dic 202373,6374,8073,6074,4673,812.267.100
22 dic 202373,6374,1073,2973,7073,061.843.600
21 dic 202373,2973,9972,9373,1472,502.570.400
20 dic 202374,8575,0873,0873,1472,503.973.000
19 dic 202375,0475,4174,6675,0074,352.891.700
18 dic 202375,5475,8674,6774,8074,152.763.800
15 dic 202375,9576,4274,4875,2274,568.523.500
14 dic 202376,9977,7976,0976,4875,816.495.300
13 dic 202373,9276,6073,5876,4975,823.509.900
12 dic 202374,8474,8473,7173,8573,213.231.600
11 dic 202372,1874,0172,0773,9473,305.282.700
08 dic 202373,2273,3372,2272,3871,752.521.700
07 dic 202373,1473,5972,7473,0472,403.158.300
06 dic 202371,4873,0871,4573,0572,414.002.100
05 dic 202372,0772,3170,9170,9370,312.806.800
05 dic 20230.595 Dividendo
04 dic 202372,7673,4772,6672,8171,593.511.900
01 dic 202372,9373,2872,5573,2071,973.142.100
30 nov 202373,2673,4572,2872,8771,6411.122.100
29 nov 202373,7174,0672,7872,9571,722.648.900
28 nov 202373,8674,6173,4573,5272,287.088.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...