Mercados españoles cerrados en 4 mins

DBA Sempra 5.750% Junior Subord (SREA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,03-0,05 (-0,21%)
A partir del 11:07AM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202424,1024,1523,9324,0324,0311.348
08 may 202424,3924,5823,9724,0824,0844.500
07 may 202424,5924,6424,3624,5924,5915.300
06 may 202424,3724,5624,2924,5624,5622.600
03 may 202424,2524,4024,2124,3224,3210.700
02 may 202424,0424,2323,9824,1524,1520.400
01 may 202424,0524,2223,8824,1324,1322.100
30 abr 202424,0424,1123,7924,0824,0842.700
29 abr 202424,0224,2124,0024,0724,079500
26 abr 202423,9924,2823,9023,9223,9238.100
25 abr 202424,0624,0623,7124,0424,0413.600
24 abr 202424,1524,4324,0824,2524,2538.000
23 abr 202423,9124,1523,9024,1524,1522.000
22 abr 202423,9324,0423,8723,8723,8720.400
19 abr 202423,9524,0923,8523,9123,9112.500
18 abr 202424,2024,2623,8923,8923,8935.400
17 abr 202424,1424,2724,1424,1724,1714.900
16 abr 202424,1324,2823,9524,0324,0328.500
15 abr 202424,6724,7024,0924,1324,1335.100
12 abr 202424,7424,8624,5624,5824,5828.400
11 abr 202424,8524,8724,6424,8724,8766.400
10 abr 202424,7924,8624,4424,8624,8657.300
09 abr 202424,9324,9824,7824,9824,9833.800
08 abr 202424,8624,8924,7624,8824,8821.400
05 abr 202424,6724,9024,6324,8924,8931.900
04 abr 202424,6324,7724,6024,6924,6939.100
03 abr 202424,4324,7524,2724,5324,5392.400
02 abr 202424,0924,5023,9224,5024,50111.300
01 abr 202424,0024,2723,8824,2524,25182.500
28 mar 202424,2124,3023,6823,9423,94311.100
27 mar 202424,0724,2624,0524,1924,1969.200
26 mar 202424,1124,2123,8724,0224,02113.000
25 mar 202424,3924,4224,0624,0824,0862.000
22 mar 202424,5024,5024,3624,4724,4743.700
21 mar 202424,5024,6024,4024,4724,47139.800
20 mar 202424,4524,4924,3524,4424,4466.000
19 mar 202424,4124,4924,3124,4424,4480.400
18 mar 202424,3524,4124,2324,3524,3540.300
15 mar 202424,4124,5024,1824,3524,3545.500
14 mar 202424,4824,5324,3924,4824,48116.400
14 mar 20240.359 Dividendo
13 mar 202424,7224,8524,7224,8424,4842.800
12 mar 202424,8024,8924,6424,7624,4071.000
11 mar 202425,2425,2424,7924,8124,4578.200
08 mar 202425,0925,2725,0525,2724,9019.700
07 mar 202425,0125,1024,9625,0924,7353.500
06 mar 202424,9225,0324,8124,9924,6335.400
05 mar 202424,7124,9024,6824,8824,5232.900
04 mar 202424,8824,8924,7624,7724,4123.900
01 mar 202424,9524,9524,7624,8824,5224.800
29 feb 202424,6125,0924,4925,0024,64114.100
28 feb 202424,5924,8024,5324,5824,2239.600
27 feb 202424,6224,6224,5024,5324,1820.900
26 feb 202424,7525,0524,6024,6524,2938.500
23 feb 202424,8325,0024,7624,8024,4441.900
22 feb 202424,9124,9124,7524,7524,3915.800
21 feb 202424,9124,9924,7624,7624,4014.500
20 feb 202424,7925,0024,7624,8124,4524.200
16 feb 202424,9025,0024,8024,8524,4915.500
15 feb 202424,7525,0124,7524,9524,5925.500
14 feb 202424,5424,9024,5124,8024,4439.100
13 feb 202424,7524,9324,3424,5424,1945.800
12 feb 202425,0425,0424,8324,9524,5938.500
09 feb 202424,6625,0224,6524,9824,6240.600
08 feb 202424,5124,7824,4424,7324,3737.400
07 feb 202424,5424,6024,3424,5124,1628.200
06 feb 202424,8424,9124,3824,4324,0821.400
05 feb 202424,7624,9024,6324,7224,3612.500
02 feb 202424,8724,9724,7324,9524,5932.800
01 feb 202424,7624,9924,7024,9924,6323.200
31 ene 202425,0325,0324,7224,7324,3743.000
30 ene 202425,1325,2525,0725,0924,7328.000
29 ene 202425,0825,3025,0825,2224,8626.300
26 ene 202425,3425,3425,0725,1024,7426.600
25 ene 202425,0025,4725,0025,4325,0630.500
24 ene 202425,0425,2425,0125,0824,7248.600
23 ene 202424,9525,0524,9125,0124,6515.600
22 ene 202424,9725,0624,9025,0324,6733.500
19 ene 202424,6324,8524,5024,8324,4723.400
18 ene 202424,5824,7224,5124,6824,3243.400
17 ene 202424,5924,6524,4524,5824,2230.200
16 ene 202424,7224,7224,5124,6424,2820.000
12 ene 202424,8224,8524,6024,8524,4912.400
11 ene 202424,7424,8524,6024,6624,3025.200
10 ene 202424,8324,9424,6724,6724,3123.900
09 ene 202424,6224,9224,4924,7524,3920.600
08 ene 202424,6524,6624,4524,6524,2919.400
05 ene 202424,7524,9024,5824,5824,2219.800
04 ene 202424,6524,9724,6524,8224,4620.000
03 ene 202424,9925,0724,7524,7624,40103.800
02 ene 202424,8825,1224,7725,0524,6956.200
29 dic 202324,6625,0524,5324,9824,62207.300
28 dic 202324,5724,8424,5024,7424,3842.100
27 dic 202324,3424,6424,1824,5824,2252.800
26 dic 202324,4924,5624,2124,2123,8655.900
22 dic 202324,3824,5024,3324,4824,1351.000
21 dic 202324,2024,3124,1324,2623,9151.300
20 dic 202323,9524,2123,9524,1023,7533.600
19 dic 202323,7823,9823,7023,9823,6358.900
18 dic 202323,9823,9823,6023,7823,4432.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...