XNYS
Datos históricos de Sempra
Sempra · SRE
$81.36
▲ +0.02 (+0.02%)
Última operación · 10/10/2026, 17:20:11 UTC
- Variación en el periodo
- −9.82%
- Máximo
- US$101.04
- 9 de abril de 2026
- Mínimo
- US$76.21
- 29 de septiembre de 2026
- Volumen medio diario
- 3.69 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 80.23 | 81.40 | 79.90 | 81.34 | +1.57% | 3.37 M |
| 8 oct 2026 | 79.73 | 80.37 | 79.18 | 80.08 | +0.49% | 3.52 M |
| 7 oct 2026 | 79.76 | 80.00 | 79.14 | 79.69 | −0.35% | 2.49 M |
| 6 oct 2026 | 78.37 | 79.99 | 78.37 | 79.97 | +2.32% | 2.9 M |
| 5 oct 2026 | 78.32 | 78.68 | 77.62 | 78.16 | −0.28% | 3.6 M |
| 2 oct 2026 | 78.26 | 79.17 | 78.12 | 78.38 | +0.42% | 2.95 M |
| 1 oct 2026 | 77.43 | 78.20 | 77.06 | 78.05 | +0.12% | 3.23 M |
| 30 sep 2026 | 78.66 | 78.94 | 77.94 | 77.96 | −0.28% | 4.63 M |
| 29 sep 2026 | 76.68 | 78.26 | 76.21 | 78.18 | +1.68% | 3.29 M |
| 28 sep 2026 | 77.90 | 77.90 | 76.66 | 76.89 | −1.33% | 4.93 M |
| 25 sep 2026 | 77.47 | 78.00 | 77.08 | 77.93 | +0.24% | 2.76 M |
| 24 sep 2026 | 78.68 | 78.83 | 77.67 | 77.74 | −1.59% | 4.42 M |
| 23 sep 2026 | 80.52 | 80.56 | 78.74 | 79.00 | −2.45% | 3.14 M |
| 22 sep 2026 | 80.94 | 81.70 | 80.67 | 80.98 | −0.27% | 2.89 M |
| 21 sep 2026 | 81.30 | 81.61 | 80.82 | 81.20 | −0.14% | 3.17 M |
| 18 sep 2026 | 81.50 | 81.83 | 81.00 | 81.31 | −1.06% | 6.15 M |
| 17 sep 2026 | 82.19 | 82.53 | 81.32 | 82.18 | +0.59% | 3.94 M |
| 16 sep 2026 | 81.78 | 82.48 | 81.35 | 81.70 | +0.62% | 4.13 M |
| 15 sep 2026 | 83.32 | 83.32 | 80.98 | 81.20 | −2.16% | 3.93 M |
| 14 sep 2026 | 83.63 | 84.13 | 82.82 | 82.99 | −0.42% | 2.45 M |
| 11 sep 2026 | 84.54 | 84.94 | 83.18 | 83.34 | −0.79% | 1.74 M |
| 10 sep 2026 | 85.54 | 85.81 | 83.82 | 84.00 | −1.19% | 2.54 M |
| 9 sep 2026 | 85.76 | 86.15 | 84.65 | 85.01 | −0.54% | 3.07 M |
| 8 sep 2026 | 84.16 | 86.08 | 84.07 | 85.47 | +1.70% | 3.83 M |
| 4 sep 2026 | 84.00 | 84.56 | 83.55 | 84.04 | −0.63% | 2.71 M |
| 3 sep 2026 | 84.01 | 84.73 | 83.84 | 84.57 | +0.93% | 3.5 M |
| 2 sep 2026 | 83.59 | 84.42 | 82.56 | 83.79 | −0.56% | 6.58 M |
| 1 sep 2026 | 82.96 | 84.49 | 82.40 | 84.26 | +3.13% | 6.42 M |
| 31 ago 2026 | 79.98 | 82.57 | 79.59 | 81.70 | −3.10% | 9.47 M |
| 28 ago 2026 | 85.40 | 87.19 | 83.58 | 84.31 | −0.52% | 4.96 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.