Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SRE.US
83.89+0.30(+0.35%)(czas lokalny: 17.09.2024 15:16)Sempra Energy
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 83.84 | 84.03 | 83.44 | 83.89 | 1 024 467 | 0 |
16.09.2024 | 83.78 | 84.29 | 83.34 | 83.66 | 1 359 276 | 0 |
13.09.2024 | 81.93 | 83.07 | 81.35 | 82.97 | 2 492 900 | 0 |
12.09.2024 | 81.50 | 81.83 | 81.01 | 81.69 | 1 638 269 | 0 |
11.09.2024 | 81.76 | 81.78 | 80.46 | 81.34 | 2 491 863 | 0 |
10.09.2024 | 83.09 | 83.82 | 81.42 | 82.10 | 2 479 773 | 0 |
09.09.2024 | 82.39 | 83.01 | 82.05 | 82.96 | 1 249 992 | 0 |
06.09.2024 | 83.11 | 83.26 | 82.08 | 82.10 | 2 115 400 | 0 |
05.09.2024 | 84.11 | 84.12 | 82.80 | 83.01 | 912 278 | 0 |
04.09.2024 | 83.16 | 84.27 | 82.83 | 83.41 | 1 310 677 | 0 |
03.09.2024 | 82.01 | 83.12 | 81.90 | 82.68 | 1 024 612 | 0 |
30.08.2024 | 81.60 | 82.46 | 81.28 | 82.18 | 3 181 700 | 0 |
29.08.2024 | 81.73 | 81.77 | 80.23 | 81.62 | 1 873 900 | 0 |
28.08.2024 | 81.88 | 82.28 | 81.32 | 81.65 | 2 830 100 | 0 |
27.08.2024 | 81.95 | 82.39 | 81.17 | 81.65 | 2 240 600 | 0 |
26.08.2024 | 81.66 | 82.57 | 81.46 | 82.10 | 1 756 100 | 0 |
23.08.2024 | 81.60 | 81.85 | 81.16 | 81.40 | 1 974 600 | 0 |
22.08.2024 | 80.88 | 81.42 | 80.63 | 81.31 | 1 878 500 | 0 |
21.08.2024 | 80.90 | 81.29 | 80.68 | 80.98 | 1 620 100 | 0 |
20.08.2024 | 80.87 | 81.15 | 80.47 | 80.76 | 1 737 700 | 0 |
19.08.2024 | 80.00 | 80.91 | 79.98 | 80.87 | 2 224 000 | 0 |
16.08.2024 | 80.16 | 80.31 | 79.58 | 79.99 | 3 244 300 | 0 |
15.08.2024 | 78.35 | 79.82 | 78.22 | 79.68 | 2 588 000 | 0 |
14.08.2024 | 78.13 | 79.39 | 78.02 | 78.71 | 2 659 400 | 0 |
13.08.2024 | 79.26 | 79.48 | 78.20 | 78.51 | 2 976 900 | 0 |
12.08.2024 | 78.55 | 79.06 | 78.13 | 78.99 | 1 972 200 | 0 |
09.08.2024 | 78.16 | 78.53 | 77.07 | 78.41 | 2 514 500 | 0 |
08.08.2024 | 76.75 | 78.20 | 76.67 | 77.57 | 3 444 500 | 0 |
07.08.2024 | 77.59 | 78.14 | 77.02 | 77.26 | 4 243 500 | 0 |
06.08.2024 | 78.50 | 79.30 | 77.05 | 77.05 | 4 744 000 | 0 |
05.08.2024 | 82.33 | 82.37 | 78.53 | 78.70 | 4 775 000 | 0 |
02.08.2024 | 82.78 | 83.68 | 80.84 | 81.74 | 2 695 400 | 0 |
01.08.2024 | 80.56 | 81.50 | 80.16 | 81.48 | 2 033 200 | 0 |
31.07.2024 | 80.27 | 80.46 | 79.49 | 80.06 | 2 159 400 | 0 |
30.07.2024 | 79.32 | 80.38 | 79.18 | 80.22 | 2 043 100 | 0 |
29.07.2024 | 78.74 | 79.50 | 78.31 | 79.26 | 2 072 000 | 0 |
26.07.2024 | 78.33 | 79.15 | 78.06 | 78.55 | 2 530 400 | 0 |
25.07.2024 | 79.63 | 80.54 | 78.03 | 78.07 | 4 582 100 | 0 |
24.07.2024 | 78.43 | 79.48 | 78.00 | 79.12 | 3 032 200 | 0 |
23.07.2024 | 77.77 | 78.25 | 77.53 | 77.73 | 2 186 300 | 0 |
22.07.2024 | 77.86 | 78.19 | 77.50 | 77.99 | 2 137 800 | 0 |
19.07.2024 | 78.20 | 78.20 | 77.22 | 77.57 | 1 559 500 | 0 |
18.07.2024 | 77.25 | 79.46 | 77.21 | 77.77 | 2 804 000 | 0 |
17.07.2024 | 76.56 | 78.44 | 76.35 | 77.72 | 3 448 200 | 0 |
16.07.2024 | 76.41 | 76.57 | 75.89 | 76.37 | 3 730 100 | 0 |
15.07.2024 | 76.58 | 77.03 | 75.83 | 76.02 | 3 392 400 | 0 |
12.07.2024 | 77.35 | 77.77 | 77.00 | 77.05 | 3 282 200 | 0 |
11.07.2024 | 76.39 | 77.30 | 76.27 | 77.03 | 2 992 900 | 0 |
10.07.2024 | 75.91 | 76.26 | 75.40 | 76.10 | 1 925 000 | 0 |
09.07.2024 | 75.22 | 76.18 | 75.01 | 75.58 | 2 133 600 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus