Sempra Energy Corp
WKN: 915266 / ISIN: US8168511090Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 09.01.19 | 56,77 | 56,98 | 56,03 | 56,21 | 747536 |
| 08.01.19 | 55,36 | 56,90 | 55,11 | 56,77 | 1044554 |
| 07.01.19 | 55,11 | 55,62 | 54,64 | 55,22 | 2184414 |
| 04.01.19 | 53,28 | 55,25 | 53,28 | 55,23 | 1842996 |
| 03.01.19 | 53,39 | 53,94 | 53,10 | 53,63 | 713644 |
| 02.01.19 | 53,99 | 53,99 | 53,06 | 53,38 | 753708 |
| 31.12.18 | 53,79 | 54,56 | 53,27 | 54,10 | 1335000 |
| 28.12.18 | 53,59 | 54,10 | 53,35 | 53,64 | 4360016 |
| 27.12.18 | 53,92 | 54,22 | 52,44 | 53,81 | 4655878 |
| 26.12.18 | 53,64 | 54,24 | 52,97 | 54,00 | 6656510 |
| 24.12.18 | 56,24 | 56,24 | 53,26 | 53,70 | 2414236 |
| 21.12.18 | 56,77 | 58,03 | 55,76 | 55,91 | 5566690 |
| 20.12.18 | 57,17 | 57,89 | 55,67 | 56,53 | 4200934 |
| 19.12.18 | 57,15 | 57,58 | 56,63 | 56,97 | 5051354 |
| 18.12.18 | 57,70 | 58,27 | 56,68 | 56,92 | 3560442 |
| 17.12.18 | 59,51 | 59,56 | 57,10 | 57,47 | 3881008 |
| 14.12.18 | 58,81 | 59,26 | 58,58 | 59,25 | 4805236 |
| 13.12.18 | 58,33 | 59,25 | 58,33 | 58,80 | 2786134 |
| 12.12.18 | 58,66 | 58,97 | 58,26 | 58,33 | 8938240 |
| 11.12.18 | 58,31 | 58,88 | 57,94 | 58,53 | 2001474 |
| 10.12.18 | 57,92 | 58,33 | 56,75 | 58,10 | 4248126 |
| 07.12.18 | 57,93 | 58,67 | 57,58 | 57,98 | 3332644 |
| 06.12.18 | 58,62 | 58,62 | 56,71 | 57,85 | 3453556 |
| 04.12.18 | 58,41 | 59,44 | 58,26 | 58,43 | 3067504 |
| 03.12.18 | 57,36 | 58,24 | 57,21 | 58,23 | 3982178 |
