XNYS
Datos históricos de Sempra
Sempra · SREA
$18.80
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:56:01 UTC
- Variación en el periodo
- −18.54%
- Máximo
- US$23.49
- 27 de octubre de 2025
- Mínimo
- US$18.43
- 8 de octubre de 2026
- Volumen medio diario
- 0.06 M
Del 13 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 | 18.94 | 18.94 | 18.63 | 18.80 | −0.37% | 57,677.852 |
| 8 oct 2026 | 18.61 | 18.98 | 18.43 | 18.87 | +0.96% | 65,753.484 |
| 7 oct 2026 | 18.88 | 19.05 | 18.50 | 18.69 | −1.42% | 65,196.237 |
| 6 oct 2026 | 19.02 | 19.10 | 18.80 | 18.96 | +0.11% | 51,603.305 |
| 5 oct 2026 | 18.87 | 19.04 | 18.81 | 18.94 | −0.32% | 51,355.138 |
| 2 oct 2026 | 19.08 | 19.24 | 18.92 | 19.00 | −0.05% | 79,979.136 |
| 1 oct 2026 | 18.62 | 19.11 | 18.48 | 19.01 | +2.09% | 113,592.497 |
| 30 sep 2026 | 18.93 | 19.20 | 18.54 | 18.62 | −0.96% | 169,010.792 |
| 29 sep 2026 | 19.04 | 19.08 | 18.77 | 18.80 | −0.69% | 78,790.263 |
| 28 sep 2026 | 19.03 | 19.18 | 18.90 | 18.93 | −1.10% | 82,640.72 |
| 25 sep 2026 | 19.34 | 19.40 | 19.09 | 19.14 | −1.29% | 67,584.91 |
| 24 sep 2026 | 19.40 | 19.75 | 19.27 | 19.39 | −0.82% | 50,249.979 |
| 23 sep 2026 | 19.63 | 19.76 | 19.45 | 19.55 | −0.91% | 34,262.931 |
| 22 sep 2026 | 19.67 | 19.79 | 19.63 | 19.73 | −0.05% | 34,984.909 |
| 21 sep 2026 | 19.58 | 19.75 | 19.50 | 19.74 | +0.97% | 71,590.72 |
| 18 sep 2026 | 19.68 | 19.69 | 19.44 | 19.55 | −0.56% | 48,820.051 |
| 17 sep 2026 | 19.90 | 19.99 | 19.59 | 19.66 | −1.26% | 63,321.877 |
| 16 sep 2026 | 19.45 | 20.09 | 19.44 | 19.91 | +1.89% | 88,369.265 |
| 15 sep 2026 | 19.43 | 19.75 | 19.43 | 19.54 | −1.71% | 103,031.521 |
| 14 sep 2026 | 19.90 | 19.99 | 19.77 | 19.88 | −0.20% | 27,382.121 |
| 11 sep 2026 | 19.86 | 20.07 | 19.75 | 19.92 | +0.81% | 38,513.964 |
| 10 sep 2026 | 19.80 | 19.97 | 19.75 | 19.76 | −0.80% | 50,467.428 |
| 9 sep 2026 | 19.88 | 20.02 | 19.75 | 19.92 | −0.10% | 110,994.182 |
| 8 sep 2026 | 20.01 | 20.03 | 19.90 | 19.94 | 0.00% | 57,480.409 |
| 4 sep 2026 | 19.95 | 20.05 | 19.89 | 19.94 | +0.05% | 30,861.472 |
| 3 sep 2026 | 20.05 | 20.09 | 19.91 | 19.93 | −0.35% | 64,644.195 |
| 2 sep 2026 | 19.98 | 20.03 | 19.90 | 20.00 | +0.20% | 74,726.47 |
| 1 sep 2026 | 20.12 | 20.18 | 19.91 | 19.96 | −1.24% | 60,048.733 |
| 31 ago 2026 | 20.30 | 20.33 | 20.03 | 20.21 | −1.17% | 110,643.25 |
| 28 ago 2026 | 20.55 | 20.60 | 20.35 | 20.45 | −0.49% | 90,002.765 |
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.