80.81
price down icon1.03%   -0.84
pre-market  Pre-mercato:  81.14   0.33   +0.41%
loading

Storico Dei Prezzi Delle Azioni Di Sempra (SRE)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-04 $81.94 $80.11 $1.83 3,154,482.0 -1.03%
2024-11-01 $83.92 $81.54 $2.38 2,665,667.0 -2.06%
2024-10-31 $84.39 $83.20 $1.19 2,095,045.0 -0.22%
2024-10-30 $84.08 $82.65 $1.43 2,021,108.0 +0.00%
2024-10-29 $84.54 $83.45 $1.09 2,273,419.0 -1.90%
2024-10-28 $85.60 $84.73 $0.87 1,844,003.0 +0.94%
2024-10-25 $86.36 $84.33 $2.03 2,157,749.0 -1.62%
2024-10-24 $86.57 $85.38 $1.19 1,983,886.0 -0.22%
2024-10-23 $85.99 $84.87 $1.12 2,873,508.0 +1.12%
2024-10-22 $85.23 $84.25 $0.975 3,400,947.0 +0.09%
2024-10-21 $86.06 $84.09 $1.97 2,918,202.0 -1.20%
2024-10-18 $86.13 $84.63 $1.50 2,959,039.0 +0.55%
2024-10-17 $85.92 $84.61 $1.31 3,105,773.0 -0.20%
2024-10-16 $85.83 $83.87 $1.96 3,128,443.0 +1.94%
2024-10-15 $84.49 $83.18 $1.31 4,953,707.0 +1.06%
2024-10-14 $83.29 $82.11 $1.19 1,936,182.0 +1.20%
2024-10-11 $82.39 $81.37 $1.02 1,691,247.0 +1.02%
2024-10-10 $82.50 $81.26 $1.24 1,960,464.0 -0.23%
2024-10-09 $81.97 $81.08 $0.89 1,452,416.0 -0.11%
2024-10-08 $82.31 $81.54 $0.7769 2,079,533.0 +0.12%

Sempra Stock (SRE) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Sempra nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SRE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Sempra fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Sempra Storia dei prezzi delle azioni (SRE) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $83.92 $80.11 $3.81 8,974,631.0 -3.07%
2024-10 $86.57 $81.08 $5.49 53,502,341.0 -0.31%
2024-09 $84.38 $80.46 $3.92 46,326,488.0 +1.76%
2024-08 $83.68 $76.67 $7.02 56,995,907.0 +2.65%
2024-07 $80.54 $74.66 $5.88 53,754,818.0 +5.26%
2024-06 $77.56 $74.40 $3.16 49,996,594.0 -1.26%
2024-05 $78.83 $71.34 $7.49 70,763,133.0 +7.54%
2024-04 $72.36 $66.40 $5.96 65,209,391.0 -0.28%
2024-03 $72.57 $68.88 $3.69 63,037,947.0 +1.74%
2024-02 $72.37 $68.41 $3.96 53,391,079.0 -1.34%
2024-01 $77.06 $69.94 $7.12 59,943,604.0 -4.24%

Sempra Storia dei prezzi delle azioni (SRE) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $77.79 $70.91 $6.88 67,279,850.0 +2.55%
2023-11 $74.61 $69.22 $5.39 83,883,804.0 +4.06%
2023-10 $71.58 $63.75 $7.83 62,338,557.0 +2.94%
2023-09 $74.52 $67.44 $7.08 49,646,356.0 -3.12%
2023-08 $149.9 $70.15 $79.80 35,144,802.0 -52.88%
2023-07 $153.0 $142.6 $10.44 20,048,368.0 +2.36%
2023-06 $150.0 $142.5 $7.45 22,595,194.0 +1.44%
2023-05 $158.6 $141.9 $16.69 29,475,221.0 -7.69%
2023-04 $159.0 $148.9 $10.16 21,342,749.0 +2.86%
2023-03 $152.3 $138.6 $13.73 36,350,288.0 +0.80%
2023-02 $162.0 $148.5 $13.49 24,531,208.0 -6.47%
2023-01 $163.6 $150.5 $13.09 23,442,489.0 +3.75%

Sempra Storia dei prezzi delle azioni (SRE) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $168.2 $153.2 $15.07 23,441,306.0 -7.01%
2022-11 $166.4 $147.1 $19.29 25,900,420.0 +10.10%
2022-10 $158.8 $136.5 $22.25 30,451,208.0 +0.67%
2022-09 $176.5 $148.8 $27.62 29,106,689.0 -9.11%
2022-08 $171.7 $157.7 $13.94 24,688,177.0 -0.50%
2022-07 $166.3 $144.5 $21.77 22,626,812.0 +10.20%
2022-06 $164.5 $136.8 $27.73 27,548,836.0 -8.18%
2022-05 $168.1 $155.7 $12.33 32,125,249.0 +1.55%
2022-04 $173.3 $161.1 $12.23 30,764,995.0 -4.02%
2022-03 $169.6 $143.2 $26.32 48,219,347.0 +16.57%
2022-02 $145.7 $131.0 $14.69 28,047,170.0 +4.39%
2022-01 $139.4 $129.7 $9.74 37,540,672.0 +4.45%
utilities_diversified BIP
$33.90
price down icon 0.62%
utilities_diversified AES
$15.23
price up icon 3.54%
utilities_diversified CIG
$1.97
price up icon 3.68%
utilities_diversified ELP
$6.69
price up icon 3.56%
$5.90
price up icon 4.06%
Capitalizzazione:     |  Volume (24 ore):