Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SRE.US
72.04+0.52(+0.73%)(czas lokalny: 24.04.2024 16:00)Sempra Energy
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 71.11 | 71.97 | 70.73 | 71.52 | 2 792 039 | 0 |
22.04.2024 | 70.08 | 71.25 | 69.70 | 71.13 | 3 305 753 | 0 |
19.04.2024 | 68.66 | 70.16 | 68.63 | 70.08 | 3 104 259 | 0 |
18.04.2024 | 68.18 | 68.58 | 67.55 | 68.44 | 3 357 242 | 0 |
17.04.2024 | 66.87 | 68.15 | 66.70 | 67.94 | 2 486 247 | 0 |
16.04.2024 | 67.88 | 67.94 | 66.40 | 66.41 | 3 423 456 | 0 |
15.04.2024 | 69.11 | 69.31 | 67.62 | 68.11 | 3 434 461 | 0 |
12.04.2024 | 69.39 | 69.63 | 68.46 | 68.69 | 2 263 392 | 0 |
11.04.2024 | 70.50 | 70.65 | 68.87 | 69.25 | 3 205 660 | 0 |
10.04.2024 | 70.51 | 70.69 | 69.80 | 70.18 | 4 192 807 | 0 |
09.04.2024 | 71.07 | 71.73 | 70.80 | 71.68 | 4 393 331 | 0 |
08.04.2024 | 70.67 | 71.44 | 70.33 | 70.77 | 2 747 557 | 0 |
05.04.2024 | 70.41 | 70.74 | 69.85 | 70.52 | 2 796 383 | 0 |
04.04.2024 | 71.55 | 71.65 | 70.08 | 70.84 | 4 774 025 | 0 |
03.04.2024 | 71.85 | 71.95 | 70.93 | 70.97 | 2 947 447 | 0 |
02.04.2024 | 71.39 | 72.26 | 71.39 | 71.80 | 2 571 874 | 0 |
01.04.2024 | 71.83 | 71.83 | 70.87 | 71.36 | 1 811 233 | 0 |
28.03.2024 | 71.45 | 71.83 | 71.83 | 71.83 | 2 468 801 | 0 |
27.03.2024 | 69.77 | 71.26 | 69.55 | 71.25 | 3 535 905 | 0 |
26.03.2024 | 69.61 | 69.78 | 68.88 | 69.24 | 2 163 354 | 0 |
25.03.2024 | 69.89 | 70.03 | 69.15 | 69.63 | 2 909 821 | 0 |
22.03.2024 | 70.05 | 70.28 | 69.58 | 69.77 | 2 725 617 | 0 |
21.03.2024 | 69.89 | 70.48 | 69.67 | 69.92 | 2 690 235 | 0 |
20.03.2024 | 70.38 | 71.05 | 69.53 | 69.77 | 3 072 438 | 0 |
19.03.2024 | 70.80 | 71.17 | 70.35 | 71.09 | 2 845 844 | 0 |
18.03.2024 | 70.14 | 70.88 | 69.64 | 70.60 | 2 241 480 | 0 |
15.03.2024 | 69.78 | 70.55 | 69.51 | 70.01 | 7 573 174 | 0 |
14.03.2024 | 71.31 | 71.40 | 69.70 | 70.22 | 2 989 304 | 0 |
13.03.2024 | 71.40 | 71.91 | 70.74 | 70.82 | 3 191 715 | 0 |
12.03.2024 | 72.20 | 72.42 | 70.84 | 70.96 | 2 470 603 | 0 |
11.03.2024 | 70.92 | 72.57 | 70.92 | 72.55 | 3 115 733 | 0 |
08.03.2024 | 70.37 | 71.17 | 70.19 | 71.07 | 2 594 595 | 0 |
07.03.2024 | 71.36 | 71.77 | 70.30 | 70.60 | 3 396 624 | 0 |
06.03.2024 | 70.69 | 71.15 | 70.33 | 70.64 | 3 056 915 | 0 |
05.03.2024 | 71.00 | 71.75 | 69.78 | 70.21 | 3 691 149 | 0 |
04.03.2024 | 69.50 | 70.77 | 69.44 | 70.74 | 2 625 508 | 0 |
01.03.2024 | 70.55 | 70.72 | 69.45 | 69.87 | 2 792 563 | 0 |
29.02.2024 | 71.08 | 71.11 | 70.42 | 70.60 | 4 622 355 | 0 |
28.02.2024 | 70.85 | 71.54 | 70.56 | 70.67 | 3 357 739 | 0 |
27.02.2024 | 71.53 | 71.58 | 70.31 | 71.06 | 2 617 582 | 0 |
26.02.2024 | 71.52 | 71.73 | 70.60 | 70.91 | 3 161 469 | 0 |
23.02.2024 | 71.40 | 72.32 | 71.13 | 71.97 | 3 357 721 | 0 |
22.02.2024 | 71.23 | 71.74 | 70.71 | 71.32 | 2 114 740 | 0 |
21.02.2024 | 70.92 | 72.08 | 70.56 | 71.96 | 2 561 997 | 0 |
20.02.2024 | 70.42 | 71.55 | 70.21 | 70.66 | 3 111 709 | 0 |
16.02.2024 | 70.30 | 70.49 | 70.49 | 70.49 | 2 274 449 | 0 |
15.02.2024 | 69.70 | 70.86 | 69.59 | 70.50 | 2 703 242 | 0 |
14.02.2024 | 69.50 | 69.80 | 69.13 | 69.46 | 2 584 294 | 0 |
13.02.2024 | 70.38 | 70.63 | 68.41 | 69.35 | 3 085 001 | 0 |
12.02.2024 | 69.72 | 70.95 | 69.58 | 70.69 | 2 583 317 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus