Mercado fechado

Sempra (SRE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
71,32-0,66 (-0,92%)
No fechamento: 04:00PM EDT
71,20 -0,12 (-0,17%)
Pós-fechamento: 06:46PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202472,0372,3671,3171,3271,323.119.342
25 de abr. de 202472,0072,2571,0071,9871,982.504.500
24 de abr. de 202470,9472,2570,5272,0472,042.366.900
23 de abr. de 202471,1171,9770,7371,5271,522.808.600
22 de abr. de 202470,0871,2569,7071,1371,133.330.300
19 de abr. de 202468,6670,1668,6370,0870,083.104.500
18 de abr. de 202468,1868,5867,5568,4468,443.472.300
17 de abr. de 202466,8768,1566,7067,9467,942.486.200
16 de abr. de 202467,8867,9466,4066,4166,413.486.300
15 de abr. de 202469,1169,3167,6368,1168,113.611.700
12 de abr. de 202469,3969,6368,4668,6968,692.263.400
11 de abr. de 202470,5070,6568,8769,2569,253.212.500
10 de abr. de 202470,5170,6969,8070,1870,184.192.800
09 de abr. de 202471,0771,7370,8071,6871,684.393.400
08 de abr. de 202470,6771,4470,3370,7770,772.767.000
05 de abr. de 202470,4170,7469,8570,5270,522.796.400
04 de abr. de 202471,5071,6570,0870,8470,844.810.100
03 de abr. de 202471,8571,9570,9370,9770,972.947.600
02 de abr. de 202471,3972,2671,3971,8071,802.599.300
01 de abr. de 202471,8371,8370,8771,3671,361.874.300
28 de mar. de 202471,4572,0071,0771,8371,832.468.800
27 de mar. de 202469,7771,2669,5571,2571,253.600.200
26 de mar. de 202469,7069,7868,8869,2469,242.197.000
25 de mar. de 202469,8970,0369,1569,6369,632.910.100
22 de mar. de 202470,0570,2869,5869,7769,772.788.300
21 de mar. de 202469,7670,4869,6769,9269,922.705.000
20 de mar. de 202470,3871,0569,5369,7769,773.166.100
20 de mar. de 20240.62 Dividendo
19 de mar. de 202470,8071,1770,3571,0970,472.965.200
18 de mar. de 202470,1470,8869,6470,6069,982.277.800
15 de mar. de 202470,0670,5569,5170,0169,407.673.100
14 de mar. de 202471,1171,4069,7070,2269,613.027.800
13 de mar. de 202471,4071,9170,7470,8270,203.236.600
12 de mar. de 202472,2072,4370,8470,9670,342.564.700
11 de mar. de 202470,9272,5770,9272,5571,923.172.800
08 de mar. de 202470,3771,1770,1971,0770,452.744.000
07 de mar. de 202471,3671,7770,3070,6069,983.425.200
06 de mar. de 202470,6971,1570,3370,6470,023.106.500
05 de mar. de 202470,8871,7569,7970,2169,603.710.300
04 de mar. de 202469,4670,7769,4470,7470,122.667.700
01 de mar. de 202470,5570,7269,4569,8769,262.799.200
29 de fev. de 202471,0871,1170,4270,6069,984.632.300
28 de fev. de 202470,8571,5470,5670,6770,053.359.200
27 de fev. de 202471,5371,5870,3171,0670,442.635.400
26 de fev. de 202471,5271,7370,6070,9170,293.183.800
23 de fev. de 202471,4072,3271,1371,9771,343.357.700
22 de fev. de 202471,3571,7470,7171,3270,702.128.700
21 de fev. de 202470,9272,0870,5671,9671,332.563.100
20 de fev. de 202470,4271,5570,2170,6670,043.123.600
16 de fev. de 202470,3070,9369,7470,4969,882.274.400
15 de fev. de 202469,7070,8669,5970,5069,892.737.200
14 de fev. de 202469,5069,7969,1369,4668,852.584.300
13 de fev. de 202470,3870,6368,4169,3568,753.123.300
12 de fev. de 202469,7270,9569,5870,6970,072.586.800
09 de fev. de 202469,5570,0369,2869,6769,061.632.800
08 de fev. de 202469,8070,0369,1769,8469,231.798.600
07 de fev. de 202470,0870,2369,6070,0569,442.036.900
06 de fev. de 202469,8670,2269,5869,7669,152.622.600
05 de fev. de 202470,7370,8469,9070,0569,442.268.200
02 de fev. de 202471,5672,0870,3171,3470,722.372.300
01 de fev. de 202471,4072,3770,7972,3571,722.394.100
31 de jan. de 202472,6072,9671,4771,5670,943.525.100
30 de jan. de 202471,3272,1270,9471,9371,303.010.700
29 de jan. de 202470,8971,7870,3371,4970,873.031.700
26 de jan. de 202470,8671,3770,4570,9170,293.917.500
25 de jan. de 202470,4370,9870,0270,7370,113.222.500
24 de jan. de 202472,2272,2269,9470,1169,503.516.000
23 de jan. de 202471,7271,9371,1271,7271,092.494.300
22 de jan. de 202472,9173,1071,2871,7071,073.352.200
19 de jan. de 202473,4073,4072,4472,8872,242.635.500
18 de jan. de 202473,1373,5072,6173,2172,573.561.800
17 de jan. de 202473,9275,0573,2573,5772,933.848.500
16 de jan. de 202474,9075,3074,2674,4673,812.748.700
12 de jan. de 202475,4475,6874,9275,4174,753.123.200
11 de jan. de 202476,2776,3374,5274,8474,192.442.500
10 de jan. de 202476,2576,4775,8376,1375,471.666.900
09 de jan. de 202476,5676,8376,1976,3575,682.116.600
08 de jan. de 202476,2277,0675,9776,9676,292.392.100
05 de jan. de 202475,8376,8475,5676,4375,763.297.900
04 de jan. de 202476,2776,8275,9275,9675,301.944.500
03 de jan. de 202476,0876,1375,3276,0175,352.409.000
02 de jan. de 202474,5276,2374,2475,8275,162.714.200
29 de dez. de 202374,4974,8374,2474,7374,081.736.500
28 de dez. de 202374,0074,7174,0074,6774,021.234.900
27 de dez. de 202374,2974,7173,8974,1473,492.038.400
26 de dez. de 202373,6374,8073,6074,4673,812.267.100
22 de dez. de 202373,6374,1073,2973,7073,061.843.600
21 de dez. de 202373,2973,9972,9373,1472,502.570.400
20 de dez. de 202374,8575,0873,0873,1472,503.973.000
19 de dez. de 202375,0475,4174,6675,0074,352.891.700
18 de dez. de 202375,5475,8674,6774,8074,152.763.800
15 de dez. de 202375,9576,4274,4875,2274,568.523.500
14 de dez. de 202376,9977,7976,0976,4875,816.495.300
13 de dez. de 202373,9276,6073,5876,4975,823.509.900
12 de dez. de 202374,8474,8473,7173,8573,213.231.600
11 de dez. de 202372,1874,0172,0773,9473,305.282.700
08 de dez. de 202373,2273,3372,2272,3871,752.521.700
07 de dez. de 202373,1473,5972,7473,0472,403.158.300
06 de dez. de 202371,4873,0871,4573,0572,414.002.100
05 de dez. de 202372,0772,3170,9170,9370,312.806.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...