Premium
Sempra (SREA)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1432 | -0.61301369863 | 23.36 | 24.71 | 23.11 | 65290 | 23.38818055 | CS |
| 4 | -0.9332 | -3.86418219462 | 24.15 | 24.71 | 23.02 | 81181 | 23.7476736 | CS |
| 12 | -1.7832 | -7.1328 | 25 | 25.2 | 23.02 | 48329 | 24.22728347 | CS |
| 26 | -0.2332 | -0.994456289979 | 23.45 | 25.24 | 22.8 | 55167 | 24.35555833 | CS |
| 52 | -1.2732 | -5.19885667619 | 24.49 | 25.47 | 22.8 | 50742 | 24.33127096 | CS |
| 156 | -3.7632 | -13.9481097109 | 26.98 | 27.37 | 21.01 | 53424 | 24.17179899 | CS |
| 260 | -3.4332 | -12.8825515947 | 26.65 | 28.47 | 15.27 | 56964 | 25.16694178 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 23.32 | -0.07 | -0.30 | 23.44 | 23.44 | 23.11 | 36551 |
| 1734997200 | 23.3901 | -0.05 | -0.21 | 23.36 | 23.98 | 23.3102 | 42312 |
| 1734738000 | 23.44 | 0.08 | 0.34 | 24.71 | 24.71 | 23.3 | 94351 |
| 1734651600 | 23.36 | -0.15 | -0.64 | 23.36 | 23.55 | 23.19 | 87946 |
| 1734565200 | 23.51 | 0.05 | 0.21 | 23.42 | 23.67 | 23.4 | 108655 |
| 1734478800 | 23.46 | 0.05 | 0.21 | 23.36 | 23.5 | 23.02 | 53636 |
| 1734392400 | 23.41 | 0.01 | 0.04 | 23.5 | 23.5 | 23.06 | 102577 |
| 1734133200 | 23.4 | -0.44 | -1.85 | 23.48 | 23.95 | 23.35 | 81413 |
| 1734046800 | 23.84 | -0.04 | -0.17 | 23.9 | 23.94 | 23.8 | 98163 |
| 1733960400 | 23.88 | 0 | 0.00 | 23.96 | 24.039 | 23.8323 | 73956 |
| 1733874000 | 23.88 | -0.07 | -0.29 | 23.88 | 24.02 | 23.75 | 70503 |
| 1733787600 | 23.95 | -0.09 | -0.37 | 24.04 | 24.04 | 23.91 | 60716 |
| 1733528400 | 24.04 | -0.04 | -0.17 | 24.15 | 24.24 | 24 | 35163 |
| 1733442000 | 24.08 | 0.03 | 0.12 | 24.05 | 24.1599 | 24 | 47805 |
| 1733355600 | 24.05 | 0.08 | 0.33 | 24 | 24.16 | 23.97 | 54019 |
| 1733269200 | 23.97 | -0.06 | -0.25 | 23.96 | 24.09 | 23.9 | 73547 |
| 1733182800 | 24.03 | -0.01 | -0.04 | 24.1 | 24.2104 | 23.91 | 60547 |
| 1732917840 | 24.04 | -0.15 | -0.62 | 24.15 | 24.2923 | 23.97 | 279400 |
| 1732750800 | 24.19 | 0.06 | 0.25 | 24.13 | 24.38 | 24.13 | 21541 |
| 1732664400 | 24.13 | -0.12 | -0.49 | 24.26 | 24.3325 | 24.07 | 42246 |
| 1732578000 | 24.25 | 0.13 | 0.54 | 24.3 | 24.38 | 24.2378 | 19627 |
| 1732318800 | 24.12 | -0.05 | -0.21 | 24.18 | 24.3 | 24 | 33658 |
| 1732232400 | 24.17 | 0.23 | 0.96 | 23.94 | 24.2 | 23.87 | 30339 |
| 1732146000 | 23.94 | -0.28 | -1.16 | 24.22 | 24.22 | 23.86 | 49113 |
| 1732059600 | 24.22 | -0.05 | -0.21 | 24.25 | 24.3693 | 24.13 | 25728 |
| 1731973200 | 24.27 | -0.09 | -0.37 | 24.38 | 24.4999 | 24.26 | 36251 |
| 1731714000 | 24.36 | -0.02 | -0.08 | 24.38 | 24.47 | 24.125 | 22606 |
| 1731627600 | 24.38 | 0.01 | 0.04 | 24.44 | 24.5099 | 24.18 | 24897 |
| 1731541200 | 24.37 | -0.1 | -0.41 | 24.55 | 24.6282 | 24.35 | 44913 |
| 1731454800 | 24.47 | -0.51 | -2.04 | 24.91 | 25.0456 | 24.47 | 45719 |
| 1731368400 | 24.98 | -0.12 | -0.48 | 25.08 | 25.08 | 24.97 | 36120 |
| 1731109200 | 25.1 | 0 | 0.00 | 25.07 | 25.11 | 25.03 | 23990 |
| 1731022800 | 25.1 | 0.08 | 0.30 | 25.05 | 25.1587 | 24.96 | 21314 |
| 1730936400 | 25.025 | -0.17 | -0.66 | 24.98 | 25.0764 | 24.8524 | 17000 |
| 1730850000 | 25.19 | 0.25 | 1.00 | 24.91 | 25.2 | 24.87 | 33447 |
| 1730763600 | 24.94 | 0.24 | 0.97 | 24.72 | 24.97 | 24.71 | 21508 |
| 1730500800 | 24.7 | -0.12 | -0.48 | 24.85 | 24.96 | 24.62 | 19058 |
| 1730414400 | 24.82 | -0.12 | -0.48 | 24.98 | 24.98 | 24.79 | 54393 |
| 1730328000 | 24.94 | -0.06 | -0.24 | 24.99 | 25.05 | 24.87 | 20802 |
| 1730241600 | 25 | -0.07 | -0.28 | 24.95 | 25.06 | 24.9013 | 40229 |
| 1730155200 | 25.07 | 0.09 | 0.36 | 24.98 | 25.0791 | 24.9307 | 19181 |
| 1729896000 | 24.98 | 0.1 | 0.40 | 24.96 | 25 | 24.95 | 44421 |
| 1729809600 | 24.88 | 0.04 | 0.16 | 24.85 | 24.9505 | 24.84 | 24858 |
| 1729723200 | 24.84 | -0.1 | -0.40 | 24.89 | 24.9399 | 24.78 | 22539 |
| 1729636800 | 24.94 | 0.18 | 0.73 | 24.76 | 24.9776 | 24.7 | 16813 |
| 1729550400 | 24.76 | -0.13 | -0.52 | 24.81 | 24.9936 | 24.75 | 20558 |
| 1729291200 | 24.89 | -0.03 | -0.12 | 24.88 | 25.04 | 24.88 | 34232 |
| 1729204800 | 24.92 | -0.08 | -0.32 | 24.95 | 25.1686 | 24.88 | 21665 |
| 1729118400 | 25 | 0.01 | 0.03 | 25.08 | 25.1682 | 24.92 | 29488 |
| 1729032000 | 24.9922 | -0.02 | -0.07 | 24.99 | 25.19 | 24.98 | 38298 |
| 1728945600 | 25.01 | 0.01 | 0.04 | 25 | 25.1 | 24.9013 | 13910 |
| 1728686400 | 25 | 0.22 | 0.89 | 24.85 | 25 | 24.784 | 15747 |
| 1728600000 | 24.78 | -0.24 | -0.96 | 25.05 | 25.05 | 24.76 | 21987 |
| 1728513600 | 25.02 | 0.02 | 0.08 | 25 | 25.07 | 24.93 | 48118 |
| 1728427200 | 25 | 0.11 | 0.44 | 24.93 | 25.0505 | 24.8 | 40719 |
| 1728340800 | 24.89 | -0.12 | -0.48 | 24.95 | 24.9804 | 24.7816 | 18069 |
| 1728081600 | 25.01 | 0.02 | 0.08 | 25.03 | 25.03 | 24.78 | 102333 |
| 1727995200 | 24.99 | 0.04 | 0.16 | 25 | 25.06 | 24.9 | 124398 |
| 1727908800 | 24.95 | -0.2 | -0.80 | 25.01 | 25.09 | 24.9 | 50949 |
| 1727822400 | 25.15 | 0.4 | 1.62 | 24.85 | 25.2 | 24.8 | 51342 |
| 1727736000 | 24.75 | -0.17 | -0.68 | 24.94 | 24.94 | 24.75 | 219486 |
| 1727476800 | 24.92 | 0.06 | 0.24 | 24.85 | 24.95 | 24.81 | 285141 |
| 1727390400 | 24.86 | -0.07 | -0.28 | 24.9 | 24.9379 | 24.84 | 88996 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
