Mercados españoles abiertos en 2 hrs 22 min

Sempra (SRE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,87-0,73 (-1,03%)
Al cierre: 04:00PM EST
69,97 +0,10 (+0,14%)
Después del cierre: 07:57PM EST
Intervalo de fechas:
04 mar 2023 - 04 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202470,5570,7269,4569,8769,872.799.200
29 feb 202471,0871,1170,4270,6070,604.632.300
28 feb 202470,8571,5470,5670,6770,673.359.200
27 feb 202471,5371,5870,3171,0671,062.635.400
26 feb 202471,5271,7370,6070,9170,913.183.800
23 feb 202471,4072,3271,1371,9771,973.357.700
22 feb 202471,3571,7470,7171,3271,322.128.700
21 feb 202470,9272,0870,5671,9671,962.563.100
20 feb 202470,4271,5570,2170,6670,663.123.600
16 feb 202470,3070,9369,7470,4970,492.274.400
15 feb 202469,7070,8669,5970,5070,502.737.200
14 feb 202469,5069,7969,1369,4669,462.584.300
13 feb 202470,3870,6368,4169,3569,353.123.300
12 feb 202469,7270,9569,5870,6970,692.586.800
09 feb 202469,5570,0369,2869,6769,671.632.800
08 feb 202469,8070,0369,1769,8469,841.798.600
07 feb 202470,0870,2369,6070,0570,052.036.900
06 feb 202469,8670,2269,5869,7669,762.622.600
05 feb 202470,7370,8469,9070,0570,052.268.200
02 feb 202471,5672,0870,3171,3471,342.372.300
01 feb 202471,4072,3770,7972,3572,352.394.100
31 ene 202472,6072,9671,4771,5671,563.525.100
30 ene 202471,3272,1270,9471,9371,933.010.700
29 ene 202470,8971,7870,3371,4971,493.031.700
26 ene 202470,8671,3770,4570,9170,913.917.500
25 ene 202470,4370,9870,0270,7370,733.222.500
24 ene 202472,2272,2269,9470,1170,113.516.000
23 ene 202471,7271,9371,1271,7271,722.494.300
22 ene 202472,9173,1071,2871,7071,703.352.200
19 ene 202473,4073,4072,4472,8872,882.635.500
18 ene 202473,1373,5072,6173,2173,213.561.800
17 ene 202473,9275,0573,2573,5773,573.848.500
16 ene 202474,9075,3074,2674,4674,462.748.700
12 ene 202475,4475,6874,9275,4175,413.123.200
11 ene 202476,2776,3374,5274,8474,842.442.500
10 ene 202476,2576,4775,8376,1376,131.666.900
09 ene 202476,5676,8376,1976,3576,352.116.600
08 ene 202476,2277,0675,9776,9676,962.392.100
05 ene 202475,8376,8475,5676,4376,433.297.900
04 ene 202476,2776,8275,9275,9675,961.944.500
03 ene 202476,0876,1375,3276,0176,012.409.000
02 ene 202474,5276,2374,2475,8275,822.714.200
29 dic 202374,4974,8374,2474,7374,731.736.500
28 dic 202374,0074,7174,0074,6774,671.234.900
27 dic 202374,2974,7173,8974,1474,142.038.400
26 dic 202373,6374,8073,6074,4674,462.267.100
22 dic 202373,6374,1073,2973,7073,701.843.600
21 dic 202373,2973,9972,9373,1473,142.570.400
20 dic 202374,8575,0873,0873,1473,143.973.000
19 dic 202375,0475,4174,6675,0075,002.891.700
18 dic 202375,5475,8674,6774,8074,802.763.800
15 dic 202375,9576,4274,4875,2275,228.523.500
14 dic 202376,9977,7976,0976,4876,486.495.300
13 dic 202373,9276,6073,5876,4976,493.509.900
12 dic 202374,8474,8473,7173,8573,853.231.600
11 dic 202372,1874,0172,0773,9473,945.282.700
08 dic 202373,2273,3372,2272,3872,382.521.700
07 dic 202373,1473,5972,7473,0473,043.158.300
06 dic 202371,4873,0871,4573,0573,054.002.100
05 dic 202372,0772,3170,9170,9370,932.806.800
05 dic 20230.595 Dividendo
04 dic 202372,7673,4772,6672,8172,213.511.900
01 dic 202372,9373,2872,5573,2072,603.142.100
30 nov 202373,2673,4572,2872,8772,2711.122.100
29 nov 202373,7174,0672,7872,9572,352.648.900
28 nov 202373,8674,6173,4573,5272,927.088.700
27 nov 202373,7173,8673,3073,7273,123.856.300
24 nov 202372,9873,7872,8873,6773,071.835.200
22 nov 202373,1173,2872,5073,1272,522.930.500
21 nov 202372,5872,9272,1972,8772,273.539.800
20 nov 202371,9972,5871,1472,4371,843.201.400
17 nov 202372,5872,6271,9172,2671,671.844.800
16 nov 202372,5672,9172,0872,1971,604.471.600
15 nov 202372,5773,3571,8371,9871,394.599.700
14 nov 202371,4872,6771,1172,6072,015.079.900
13 nov 202370,1370,2569,4270,0269,455.455.000
10 nov 202369,8470,4569,2270,3469,773.468.200
09 nov 202370,7470,9369,4769,5769,003.459.800
08 nov 202370,0070,6269,7670,5369,957.950.700
07 nov 202372,0672,1371,1971,4070,822.115.900
06 nov 202372,5072,7271,4971,8871,292.111.000
03 nov 202373,5674,4472,3372,3571,764.039.600
02 nov 202370,9472,5570,4672,0871,493.497.000
01 nov 202370,3871,4469,4770,7570,172.470.900
31 oct 202369,9470,1169,2070,0369,462.482.300
30 oct 202370,1470,7869,1369,4968,922.552.200
27 oct 202370,3470,7669,4269,7269,151.939.400
26 oct 202370,4871,5870,2270,8070,221.973.100
25 oct 202369,4970,4769,3970,1769,602.380.400
24 oct 202368,8070,0168,6969,7869,212.947.000
23 oct 202368,0869,3067,8368,1467,582.440.700
20 oct 202369,7070,1268,5268,5668,003.342.200
19 oct 202370,3270,6469,3369,5568,982.703.300
18 oct 202370,3870,8069,5270,4269,842.075.700
17 oct 202370,5671,2270,1170,5769,992.771.400
16 oct 202369,7771,1769,4370,9170,333.163.600
13 oct 202369,0169,5068,3969,4968,922.421.300
12 oct 202369,1669,5267,8468,4667,902.902.500
11 oct 202368,8369,4568,2669,2768,703.241.400
10 oct 202368,5068,8868,0368,5567,992.961.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...