Mercados españoles abiertos en 2 hrs 40 min

Sempra (SREN.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
70,48+0,32 (+0,46%)
Al cierre: 05:32PM CEST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202471,1071,1070,4870,4870,48-
04 jun 202470,5070,5070,1670,1670,16-
03 jun 202471,1871,1870,8670,8670,86-
31 may 202468,7669,8668,7669,8669,86-
30 may 202467,9868,3067,9868,3068,30-
29 may 202469,2069,2068,6468,6468,64-
28 may 202469,7869,7869,6269,6269,62-
27 may 202469,8469,8469,8469,8469,84-
24 may 202470,1470,1470,1070,1070,10-
23 may 202471,5071,5070,6670,6670,66-
22 may 202472,2672,2672,0072,0072,00-
21 may 202471,7471,8271,7471,8271,82-
20 may 202471,8871,8871,8871,8871,88-
17 may 202471,6071,7871,6071,7871,78-
16 may 202471,8271,9271,8271,9271,92-
15 may 202470,7870,7870,7870,7870,78-
14 may 202471,5271,5271,0471,0471,04-
13 may 202471,7871,7871,5471,5471,54-
10 may 202470,9071,0270,9071,0271,02-
09 may 202470,0470,0470,0470,0470,04-
08 may 202469,7069,7069,7069,7069,70-
07 may 202467,6067,6067,3067,3067,30-
06 may 202467,8667,8667,4067,4067,40-
03 may 202467,2267,8867,2267,3467,34306
02 may 202467,1867,4267,1867,4267,42-
30 abr 202467,5067,5066,8266,8266,82-
29 abr 202467,0867,1467,0867,1467,14-
26 abr 202467,1667,1666,9666,9666,96-
25 abr 202467,1467,1466,9866,9866,98-
24 abr 202466,9266,9266,9066,9066,90-
23 abr 202466,8666,8666,8666,8666,86-
22 abr 202466,0066,4066,0066,4066,40-
19 abr 202463,6463,6463,6463,6463,64-
18 abr 202463,7863,7863,6463,6463,64-
17 abr 202463,1663,1663,1663,1663,16-
16 abr 202464,0864,0862,9862,9862,98-
15 abr 202464,7664,7664,1664,1664,16-
12 abr 202464,9265,0264,9265,0265,02-
11 abr 202465,4065,4064,3664,3664,36-
10 abr 202466,1066,1065,4065,4065,40-
09 abr 202465,1865,5465,1865,5465,54-
08 abr 202465,0065,2665,0065,2665,26-
05 abr 202465,5065,5064,9664,9664,96-
04 abr 202465,7665,7665,2665,2665,26-
03 abr 202466,6066,6065,9065,9065,90-
02 abr 202466,5066,6666,5066,6666,66-
28 mar 202466,5066,5066,5066,5066,50-
27 mar 202465,5065,5065,5065,5065,50-
26 mar 202464,5064,5064,5064,5064,50-
25 mar 202464,5064,5064,5064,5064,50-
22 mar 202464,5064,5064,5064,5064,50-
21 mar 202464,5064,5064,5064,5064,50-
20 mar 202465,0065,0065,0065,0065,00-
20 mar 20240.62 Dividendo
19 mar 202465,5065,5065,5065,5064,88-
18 mar 202464,5065,0064,5065,0064,38-
15 mar 202464,5064,5064,5064,5063,89-
14 mar 202464,5064,5064,5064,5063,89-
13 mar 202465,5065,5065,5065,5064,88-
12 mar 202466,5066,5065,5065,5064,88-
11 mar 202465,0066,0065,0066,0065,38-
08 mar 202465,0065,0065,0065,0064,38-
07 mar 202464,5065,0064,5065,0064,38-
06 mar 202465,0065,0065,0065,0064,38-
05 mar 202465,0066,0065,0066,0065,38-
04 mar 202464,5065,0064,5065,0064,38-
01 mar 202464,5064,5064,5064,5063,89-
29 feb 202465,0065,5065,0065,5064,88-
28 feb 202466,0066,0066,0066,0065,38-
27 feb 202465,5065,5065,5065,5064,88-
26 feb 202466,5066,5065,5065,5064,88-
23 feb 202466,0066,5066,0066,5065,87-
22 feb 202467,0067,0066,0066,0065,38-
21 feb 202465,5066,5065,5066,5065,87-
20 feb 202465,5066,0065,5066,0065,38-
19 feb 202465,5065,5065,5065,5064,88-
16 feb 202465,5066,0065,5066,0065,38-
15 feb 202465,0065,5065,0065,5064,88-
14 feb 202465,5065,5065,0065,0064,38-
13 feb 202465,5065,5064,5064,5063,89-
12 feb 202464,5065,5064,5065,5064,88-
09 feb 202465,0065,0065,0065,0064,38-
08 feb 202465,0065,0065,0065,0064,38-
07 feb 202465,0065,0065,0065,0064,38-
06 feb 202465,5065,5065,5065,5064,88-
05 feb 202466,5066,5066,0066,0065,38-
02 feb 202466,5066,5066,0066,0065,38-
01 feb 202466,5066,5066,5066,5065,87-
31 ene 202466,5067,0066,5067,0066,37-
30 ene 202466,0066,0066,0066,0065,38-
29 ene 202465,5066,0065,5066,0065,38-
26 ene 202465,0066,0065,0066,0065,38-
25 ene 202464,5065,0064,5065,0064,38-
24 ene 202466,0066,0065,0065,0064,38-
23 ene 202466,0066,0066,0066,0065,38-
22 ene 202467,0067,0066,0066,0065,38-
19 ene 202467,5067,5067,5067,5066,86-
18 ene 202467,5067,5067,5067,5066,86-
17 ene 202468,5069,0068,5069,0068,35-
16 ene 202469,0069,0069,0069,0068,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...