Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SRE.US
75.84-0.02(-0.03%)(czas lokalny: 24.05.2024 16:00)Sempra Energy
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 76.07 | 75.84 | 75.84 | 75.84 | 1 870 848 | 0 |
23.05.2024 | 76.98 | 77.03 | 75.85 | 75.86 | 2 703 150 | 0 |
22.05.2024 | 77.70 | 78.17 | 77.14 | 77.33 | 3 571 221 | 0 |
21.05.2024 | 78.08 | 78.83 | 77.86 | 78.40 | 3 096 927 | 0 |
20.05.2024 | 78.51 | 78.60 | 77.99 | 78.09 | 2 439 652 | 0 |
17.05.2024 | 77.83 | 78.30 | 77.40 | 78.17 | 2 563 522 | 0 |
16.05.2024 | 78.03 | 78.40 | 77.54 | 77.67 | 2 710 769 | 0 |
15.05.2024 | 77.50 | 78.20 | 77.17 | 78.03 | 4 034 071 | 0 |
14.05.2024 | 77.73 | 77.88 | 76.56 | 76.63 | 2 643 973 | 0 |
13.05.2024 | 77.28 | 77.74 | 76.83 | 77.12 | 4 269 875 | 0 |
10.05.2024 | 76.35 | 77.37 | 75.90 | 77.18 | 7 373 710 | 0 |
09.05.2024 | 75.23 | 76.25 | 74.97 | 76.17 | 3 310 547 | 0 |
08.05.2024 | 73.58 | 75.35 | 73.30 | 75.23 | 4 094 394 | 0 |
07.05.2024 | 73.30 | 74.08 | 72.17 | 73.99 | 4 295 405 | 0 |
06.05.2024 | 72.93 | 73.19 | 72.60 | 72.71 | 2 091 820 | 0 |
03.05.2024 | 73.41 | 73.42 | 72.36 | 72.92 | 3 410 311 | 0 |
02.05.2024 | 72.33 | 72.90 | 71.97 | 72.87 | 2 620 458 | 0 |
01.05.2024 | 71.40 | 72.66 | 71.34 | 71.95 | 3 088 214 | 0 |
30.04.2024 | 71.81 | 72.02 | 71.33 | 71.63 | 2 263 942 | 0 |
29.04.2024 | 71.68 | 72.33 | 71.66 | 72.28 | 2 428 000 | 0 |
26.04.2024 | 72.03 | 72.36 | 71.31 | 71.32 | 3 119 322 | 0 |
25.04.2024 | 72.00 | 72.25 | 71.00 | 71.98 | 2 504 427 | 0 |
24.04.2024 | 70.94 | 72.25 | 70.52 | 72.04 | 2 318 193 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus