Datos Histórico SM Energy Co - SJL

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.2	0.704225352113	28.4	28.6	28.4	127	28.4	DE
4	-3	-9.49367088608	31.6	31.6	25	237	26.58418426	DE
12	-8.8	-23.5294117647	37.4	43.6	25	200	32.96774882	DE
26	-7	-19.6629213483	35.6	43.8	25	195	36.39829837	DE
52	-16.3	-36.3028953229	44.9	49.2	25	203	40.58113681	DE
156	-10.47	-26.7980547735	39.07	49.2	25	218	39.13174386	DE
260	-10.47	-26.7980547735	39.07	49.2	25	218	39.13174386	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1743024420	28.4	0	0.00	28.4	28.4	28.4	0
1742938020	28.4	0	0.00	28.4	28.4	28.4	0
1742851620	28.4	1	3.65	28.4	28.4	28.4	127
1742592420	27.4	0	0.00	27.4	27.4	27.4	0
1742506020	27.4	0	0.00	27.4	27.4	27.4	0
1742419620	27.4	0	0.00	27.4	27.4	27.4	0
1742333220	27.4	0	0.00	27.4	27.4	27.4	0
1742246820	27.4	0.2	0.74	27.6	27.6	27.4	40
1741987620	27.2	0	0.00	27.2	27.2	27.2	0
1741901220	27.2	0	0.00	27.2	27.2	27.2	0
1741814820	27.2	1.8	7.09	27.2	27.2	27.2	143
1741728420	25.4	0.4	1.60	25.2	25.4	25.2	404
1741642020	25	-0.6	-2.34	25	25	25	200
1741382820	25.6	0.6	2.40	25.8	25.8	25.6	380
1741296420	25	-0.8	-3.10	25.8	25.8	25	330
1741210020	25.8	-2	-7.19	27	27	25.2	266
1741123620	27.8	-3	-9.74	28.4	28.4	27	515
1741037220	30.8	-0.8	-2.53	30.8	30.8	30.8	100
1740778020	31.6	0	0.00	31.6	31.6	31.6	0
1740691620	31.6	0.2	0.64	31.6	31.6	31.6	100
1740605220	31.4	0	0.00	32	32	31.4	403
1740518820	31.4	-1	-3.09	32.6	33	31.4	59
1740432420	32.4	-0.6	-1.82	32.4	32.4	32.4	400
1740173220	33	-3	-8.33	35.6	35.6	33	494
1740086820	36	-0.6	-1.64	36	36	36	100
1740000420	36.6	-1.4	-3.68	36.4	36.6	36.4	169
1739914020	38	1.6	4.40	38	38	38	79
1739827620	36.4	0	0.00	36.4	36.4	36.4	0
1739568420	36.4	-0.6	-1.62	37.6	37.6	36.4	215
1739482020	37	-0.4	-1.07	37.4	37.4	37	195
1739395620	37.4	-0.6	-1.58	38.799999	38.799999	37.4	154
1739309220	38	0	0.00	38	38	38	25
1739222820	38	1.4	3.83	36	38	36	180
1738963620	36.6	-0.4	-1.08	35.6	36.6	35.6	130
1738877220	37	1.2	3.35	37	37	37	54
1738790820	35.799999	-0.6	-1.65	36.2	36.2	35.799999	230
1738704420	36.4	0.2	0.55	36	36.4	35.4	415
1738618020	36.2	-2.4	-6.22	36.799999	36.799999	36.2	120
1738358820	38.6	0	0.00	38.6	38.6	38.6	0
1738272420	38.6	0.8	2.12	38.6	38.6	38.6	217
1738186020	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1738099620	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1738013220	37.799999	-2	-5.03	38.4	38.4	37.799999	301
1737754020	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1737667620	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1737581220	39.799999	-2.8	-6.57	39.799999	39.799999	39.799999	158
1737494820	42.6	-1	-2.29	42	42.6	42	123
1737408420	43.6	0	0.00	43.6	43.6	43.6	0
1737149220	43.6	0	0.00	43.6	43.6	43.6	0
1737062820	43.6	0.6	1.40	43.6	43.6	43.6	28
1736976420	43	1	2.38	43	43.6	43	280
1736890020	42	0	0.00	42	42	42	0
1736803620	42	0	0.00	42	42	42	0
1736544420	42	1.8	4.48	42	42	42	78
1736458020	40.2	0	0.00	40.2	40.2	40.2	0
1736371620	40.2	0	0.00	40.2	40.2	40.2	0
1736285220	40.2	0	0.00	40.2	40.2	40.2	0
1736198820	40.2	2.8	7.49	40.2	40.2	40.2	110
1735939620	37.4	0	0.00	37.4	37.4	37.4	0
1735853220	37.4	0.6	1.63	37.4	37.4	37.4	70
1735594020	36.799999	0.6	1.66	36.799999	36.799999	36.6	107
1735282800	36.2	0	0.00	36.2	36.2	36.2	0

Rendering Error

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

SM Energy Co (SJL)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

SM Energy Co (SJL) Histórico

SM Energy Co (SJL)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios