Premium
Sempra (SREA)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0932 | 0.400343642612 | 23.28 | 23.4 | 23.02 | 29865 | 23.24175675 | CS |
| 4 | 0.1532 | 0.659776055125 | 23.22 | 24.23 | 22.9201 | 37354 | 23.50204172 | CS |
| 12 | -0.8068 | -3.33664185277 | 24.18 | 24.71 | 22.07 | 78018 | 23.33320561 | CS |
| 26 | -0.5468 | -2.28595317726 | 23.92 | 25.24 | 22.07 | 65869 | 24.06024239 | CS |
| 52 | -1.1668 | -4.75468622657 | 24.54 | 25.27 | 22.07 | 56476 | 24.04854368 | CS |
| 156 | -2.0868 | -8.19638648861 | 25.46 | 26.18 | 21.01 | 54782 | 23.99762392 | CS |
| 260 | -3.8568 | -14.1637899376 | 27.23 | 28.47 | 15.27 | 56575 | 25.01913968 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 23.3732 | 0.06 | 0.27 | 23.39 | 23.4999 | 23.31 | 44801 |
| 1739490000 | 23.31 | 0.25 | 1.08 | 23.16 | 23.37 | 23.12 | 31673 |
| 1739403600 | 23.06 | -0.22 | -0.95 | 23.11 | 23.2799 | 23.02 | 32501 |
| 1739317200 | 23.28 | -0.03 | -0.13 | 23.28 | 23.34 | 23.1501 | 19902 |
| 1739230800 | 23.31 | 0.05 | 0.21 | 23.1 | 23.4 | 23.1 | 35886 |
| 1738971600 | 23.26 | -0.1 | -0.43 | 23.28 | 23.35 | 23.1701 | 29365 |
| 1738885200 | 23.36 | -0.14 | -0.60 | 23.5 | 23.59 | 23.33 | 36296 |
| 1738798800 | 23.5 | 0.29 | 1.25 | 23.32 | 23.59 | 23.3001 | 39342 |
| 1738712400 | 23.21 | 0.1 | 0.43 | 23.1 | 23.28 | 23.1 | 37954 |
| 1738626000 | 23.11 | -0.35 | -1.49 | 23.42 | 23.69 | 23.07 | 30899 |
| 1738366800 | 23.46 | -0.5 | -2.09 | 23.94 | 24.13 | 23.4 | 85806 |
| 1738280400 | 23.96 | 0.07 | 0.29 | 23.9 | 24.02 | 23.9 | 15267 |
| 1738194000 | 23.89 | -0.06 | -0.25 | 23.95 | 24.0299 | 23.81 | 24977 |
| 1738107600 | 23.95 | -0.28 | -1.16 | 24.17 | 24.17 | 23.87 | 27133 |
| 1738021200 | 24.23 | 0.68 | 2.87 | 23.21 | 24.23 | 23.21 | 73186 |
| 1737762000 | 23.555 | 0 | 0.02 | 23.43 | 23.62 | 23.43 | 28839 |
| 1737675600 | 23.55 | 0 | 0.00 | 23.55 | 23.55 | 23.55 | 0 |
| 1737589200 | 23.55 | 0.03 | 0.13 | 23.52 | 23.55 | 23.4101 | 29956 |
| 1737502800 | 23.52 | 0.38 | 1.64 | 23.33 | 23.52 | 23.25 | 49842 |
| 1737157200 | 23.14 | 0.02 | 0.09 | 23.22 | 23.3397 | 22.9201 | 33356 |
| 1737070800 | 23.12 | 0.29 | 1.27 | 22.83 | 23.35 | 22.675 | 117611 |
| 1736984400 | 22.83 | 0.39 | 1.74 | 22.69 | 22.9899 | 22.54 | 81617 |
| 1736898000 | 22.44 | -0.01 | -0.04 | 22.48 | 22.6975 | 22.33 | 93907 |
| 1736811600 | 22.45 | -0.64 | -2.77 | 23.05 | 23.1609 | 22.33 | 150548 |
| 1736552400 | 23.09 | -0.29 | -1.24 | 23.2 | 23.3 | 23.03 | 89663 |
| 1736379600 | 23.38 | 0 | 0.00 | 23.3799 | 23.38 | 23.2001 | 33609 |
| 1736293200 | 23.38 | -0.09 | -0.38 | 23.44 | 23.5 | 23.18 | 126046 |
| 1736206800 | 23.47 | 0.03 | 0.13 | 23.4 | 23.56 | 23.31 | 86670 |
| 1735947600 | 23.44 | 0.2 | 0.86 | 23.33 | 23.6 | 23.26 | 81481 |
| 1735861200 | 23.24 | 0.54 | 2.38 | 23.154 | 23.3 | 22.88 | 109436 |
| 1735688400 | 22.7 | -0.15 | -0.66 | 23.37 | 23.37 | 22.58 | 605122 |
| 1735602000 | 22.85 | -0.2 | -0.87 | 23.08 | 23.255455 | 22.78 | 233314 |
| 1735342800 | 23.05 | -0.16 | -0.69 | 23.175 | 23.2355 | 23.04 | 81910 |
| 1735256400 | 23.21 | -0.11 | -0.47 | 23.22 | 23.355 | 23.1601 | 45886 |
| 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 | 23.38 | 23.5069 | 23.3 | 91908 |
| 1734651600 | 23.36 | -0.15 | -0.64 | 23.42 | 23.55 | 23.19 | 85201 |
| 1734565200 | 23.51 | 0.05 | 0.21 | 23.5 | 23.67 | 23.4 | 107932 |
| 1734478800 | 23.46 | 0.05 | 0.21 | 23.35 | 23.5 | 23.26 | 51726 |
| 1734392400 | 23.41 | 0.01 | 0.04 | 23.4 | 23.45 | 23.24 | 100355 |
| 1734133200 | 23.4 | -0.44 | -1.85 | 23.44 | 23.48 | 23.35 | 77643 |
| 1734046800 | 23.84 | -0.04 | -0.17 | 23.91 | 23.92 | 23.8 | 93247 |
| 1733960400 | 23.88 | 0 | 0.00 | 23.95 | 24.039 | 23.8323 | 70848 |
| 1733874000 | 23.88 | -0.07 | -0.29 | 23.88 | 24.02 | 23.75 | 66015 |
| 1733787600 | 23.95 | -0.09 | -0.37 | 23.98 | 24.0299 | 23.91 | 59761 |
| 1733528400 | 24.04 | -0.04 | -0.17 | 24.2 | 24.24 | 24 | 33807 |
| 1733442000 | 24.08 | 0.03 | 0.12 | 24.05 | 24.1599 | 24 | 46604 |
| 1733355600 | 24.05 | 0.08 | 0.33 | 23.97 | 24.16 | 23.97 | 52955 |
| 1733269200 | 23.97 | -0.06 | -0.25 | 24.01 | 24.09 | 23.9 | 72870 |
| 1733182800 | 24.03 | -0.01 | -0.04 | 24.1 | 24.2104 | 23.91 | 60547 |
| 1732917840 | 24.04 | -0.15 | -0.62 | 24.205 | 24.2923 | 23.97 | 273677 |
| 1732750800 | 24.19 | 0.06 | 0.25 | 24.255 | 24.38 | 24.13 | 20516 |
| 1732664400 | 24.13 | -0.12 | -0.49 | 24.29 | 24.3325 | 24.07 | 41493 |
| 1732578000 | 24.25 | 0.13 | 0.54 | 24.3 | 24.38 | 24.2378 | 18494 |
| 1732318800 | 24.12 | -0.05 | -0.21 | 24.19 | 24.3 | 24.0277 | 30768 |
| 1732232400 | 24.17 | 0.23 | 0.96 | 23.94 | 24.2 | 23.87 | 28909 |
| 1732146000 | 23.94 | -0.28 | -1.16 | 24.17 | 24.1705 | 23.86 | 47668 |
| 1732059600 | 24.22 | -0.05 | -0.21 | 24.26 | 24.3693 | 24.13 | 24175 |
| 1731973200 | 24.27 | -0.09 | -0.37 | 24.48 | 24.4999 | 24.26 | 35752 |
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
