SRE - Sempra Energy

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 2020126,47127,42124,74126,31126,311 794 200
28 mai 2020127,33127,78125,68127,39127,391 325 500
27 mai 2020128,49128,52123,24124,90124,901 203 400
26 mai 2020125,72127,38124,33125,23125,231 189 600
22 mai 2020121,14123,97120,57123,81123,81856 900
21 mai 2020122,45123,79120,96121,08121,081 263 800
20 mai 2020126,29127,09122,29122,64122,641 302 800
19 mai 2020123,80127,43122,20126,10126,101 678 800
18 mai 2020122,87125,84122,71124,00124,001 997 200
15 mai 2020119,89120,98116,92119,20119,202 832 600
14 mai 2020117,10120,63114,33120,34120,341 360 900
13 mai 2020121,11121,94116,20118,25118,251 767 400
12 mai 2020124,75125,59121,36121,39121,391 521 900
11 mai 2020123,21125,01122,39124,80124,801 454 200
08 mai 2020125,23126,71122,95124,23124,231 215 200
07 mai 2020123,80125,36123,20123,73123,731 871 500
06 mai 2020124,76124,84121,48122,02122,021 240 900
05 mai 2020122,91125,84122,25124,22124,221 351 700
04 mai 2020120,15125,98119,22124,12124,122 033 700
01 mai 2020122,05122,05119,01119,93119,931 951 900
30 avr. 2020128,57128,57123,35123,85123,851 270 700
29 avr. 2020130,00131,57127,05129,58129,581 090 700
28 avr. 2020130,75132,16126,22126,96126,961 452 400
27 avr. 2020128,08129,83127,25128,80128,801 328 500
24 avr. 2020126,44127,86124,06126,97126,971 238 300
23 avr. 2020124,22126,70123,36125,50125,501 517 600
22 avr. 2020121,03124,59119,48123,66123,661 486 400
21 avr. 2020120,16121,94117,50119,27119,271 299 400
20 avr. 2020122,94124,63121,87122,57122,571 308 600
17 avr. 2020120,23124,94119,89124,44124,441 802 800
16 avr. 2020121,66122,03117,18117,46117,462 427 000
15 avr. 2020124,07124,40120,97121,51121,511 873 300
14 avr. 2020130,04130,80126,26127,93127,931 733 800
13 avr. 2020129,77130,54125,13126,98126,981 908 900
09 avr. 2020122,98133,14122,09130,53130,532 161 600
08 avr. 2020117,65123,03116,09122,05122,051 748 600
07 avr. 2020117,66121,22115,77116,67116,671 968 100
06 avr. 2020108,95116,10108,44114,04114,042 025 900
03 avr. 2020104,65107,30103,30104,28104,281 642 200
02 avr. 2020102,18107,64101,18106,26106,261 618 100
01 avr. 2020108,35109,47101,67103,71103,711 810 000
31 mars 2020118,35119,42112,14112,99112,993 501 800
30 mars 2020122,63124,44118,25119,99119,992 348 400
27 mars 2020118,95125,29116,01121,13121,131 585 900
26 mars 2020111,35125,28110,03123,60123,602 017 000
25 mars 2020104,16119,62101,13114,02114,023 365 500
24 mars 202096,67105,6595,37104,03104,032 826 300
23 mars 2020100,31100,3188,0093,4293,423 145 300
20 mars 202099,15105,8497,3299,6499,645 236 600
19 mars 2020101,46101,5696,44100,00100,002 471 400
19 mars 20201.045 Dividende
18 mars 202092,99102,9589,16102,40101,363 882 900
17 mars 202089,29100,5588,3098,3897,385 059 000
16 mars 202098,00101,8288,1388,6287,723 728 900
13 mars 2020109,78109,9898,16106,92105,833 748 000
12 mars 2020116,42116,42103,85104,27103,213 994 900
11 mars 2020127,27127,79117,74122,95121,703 777 100
10 mars 2020129,86134,02122,18130,60129,274 230 100
09 mars 2020134,10136,14125,11127,76126,463 550 700
06 mars 2020138,11142,65136,72141,87140,422 474 700
05 mars 2020144,92145,40140,79141,76140,313 109 500
04 mars 2020142,70148,00142,52147,84146,331 564 700
03 mars 2020142,65146,27139,94141,02139,582 534 100
02 mars 2020140,46143,70139,17142,23140,783 323 600
28 févr. 2020138,10140,84134,65139,78138,354 207 700
27 févr. 2020147,56150,67141,38141,42139,983 214 000
26 févr. 2020149,95150,94146,46146,87145,372 132 100
25 févr. 2020154,49154,77149,09149,57148,041 744 900
24 févr. 2020157,84158,23154,12154,16152,592 065 900
21 févr. 2020159,57160,59158,24158,43156,811 285 800
20 févr. 2020159,33160,27158,84159,89158,261 182 200
19 févr. 2020160,65161,28159,65159,73158,10790 000
18 févr. 2020161,50161,76160,46160,89159,251 158 500
14 févr. 2020159,62160,96159,62160,96159,32774 400
13 févr. 2020158,79159,79157,77159,00157,381 261 100
12 févr. 2020157,91159,30157,57158,89157,27825 900
11 févr. 2020158,53159,58158,12158,56156,94677 900
10 févr. 2020158,69159,25157,60157,98156,37885 100
07 févr. 2020160,66161,08158,36158,59156,971 250 700
06 févr. 2020159,34161,24158,63160,50158,861 344 100
05 févr. 2020158,94160,32158,53159,05157,43976 800
04 févr. 2020160,68161,66158,78158,97157,351 422 000
03 févr. 2020161,29161,87160,55161,06159,42958 500
31 janv. 2020160,55161,20159,57160,64159,001 917 400
30 janv. 2020158,77161,38158,37161,13159,49929 000
29 janv. 2020159,47159,81158,20158,68157,06962 100
28 janv. 2020158,95159,95158,55159,82158,191 000 700
27 janv. 2020159,15160,20157,86158,54156,92949 100
24 janv. 2020159,79160,51159,01159,76158,13981 100
23 janv. 2020157,45160,18157,06160,06158,431 533 500
22 janv. 2020158,18158,81157,08157,55155,94899 700
21 janv. 2020157,02158,12156,42157,96156,351 508 100
17 janv. 2020155,48157,30155,14157,20155,601 445 700
16 janv. 2020154,52155,98154,28155,18153,601 428 000
15 janv. 2020151,78154,47151,78154,14152,571 030 300
14 janv. 2020151,25151,93150,39151,22149,681 341 400
13 janv. 2020149,80151,80149,75151,17149,63968 300
10 janv. 2020149,25150,30149,13149,76148,231 144 100
09 janv. 2020149,76150,22148,55148,82147,301 119 400
08 janv. 2020149,33150,48149,01149,90148,371 255 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages