Sempra Energy Corp
WKN: 915266 / ISIN: US8168511090Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.02.19 | 56,79 | 57,20 | 56,67 | 57,12 | 844872 |
| 12.02.19 | 57,70 | 57,70 | 56,62 | 57,06 | 1078028 |
| 11.02.19 | 58,96 | 58,96 | 57,23 | 57,48 | 2154918 |
| 08.02.19 | 59,10 | 59,23 | 58,51 | 58,96 | 683704 |
| 07.02.19 | 58,81 | 59,03 | 58,50 | 59,01 | 699998 |
| 06.02.19 | 58,48 | 59,25 | 58,42 | 58,88 | 1005616 |
| 05.02.19 | 58,54 | 58,68 | 58,13 | 58,55 | 1013588 |
| 04.02.19 | 58,09 | 58,60 | 57,81 | 58,60 | 711990 |
| 01.02.19 | 58,41 | 58,57 | 57,91 | 58,38 | 815516 |
| 31.01.19 | 57,44 | 58,58 | 57,18 | 58,49 | 1385146 |
| 30.01.19 | 56,75 | 57,63 | 56,75 | 57,45 | 844562 |
| 29.01.19 | 56,67 | 57,17 | 56,51 | 56,93 | 951194 |
| 28.01.19 | 56,56 | 56,64 | 56,23 | 56,50 | 811866 |
| 25.01.19 | 56,55 | 56,68 | 56,28 | 56,55 | 740186 |
| 24.01.19 | 56,78 | 56,78 | 56,08 | 56,68 | 723116 |
| 23.01.19 | 56,09 | 56,57 | 55,87 | 56,46 | 628790 |
| 22.01.19 | 56,42 | 56,43 | 55,74 | 56,19 | 582914 |
| 18.01.19 | 56,18 | 56,59 | 56,10 | 56,34 | 831538 |
| 17.01.19 | 56,08 | 56,45 | 55,92 | 56,18 | 631650 |
| 16.01.19 | 56,17 | 56,45 | 56,00 | 56,33 | 767446 |
| 15.01.19 | 55,71 | 57,00 | 55,71 | 56,28 | 1263002 |
| 14.01.19 | 56,54 | 56,62 | 55,51 | 55,88 | 1309944 |
| 11.01.19 | 57,22 | 57,49 | 56,76 | 57,03 | 617804 |
| 10.01.19 | 56,34 | 57,28 | 56,13 | 57,22 | 771174 |
| 09.01.19 | 56,77 | 56,98 | 56,03 | 56,21 | 747536 |
