SPECTRA ENERGY CORP.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 28-09-2022 | 55,75 | 2,11 | 55,81 | 53,00 | 1,15 | 1.461.257 |
| 27-09-2022 | 54,60 | 1,17 | 57,15 | 53,97 | 0,63 | 1.186.328 |
| 26-09-2022 | 53,97 | 0,30 | 55,19 | 53,29 | 0,16 | 1.167.654 |
| 23-09-2022 | 53,81 | -2,13 | 53,85 | 52,39 | -1,17 | 1.455.026 |
| 22-09-2022 | 54,98 | -3,61 | 57,06 | 54,30 | -2,06 | 1.289.787 |
| 21-09-2022 | 57,04 | -0,70 | 59,13 | 56,59 | -0,40 | 1.121.019 |
| 20-09-2022 | 57,44 | -3,87 | 59,50 | 57,20 | -2,31 | 894.859 |
| 19-09-2022 | 59,75 | 1,25 | 59,75 | 56,88 | 0,74 | 939.578 |
| 16-09-2022 | 59,01 | -2,90 | 59,08 | 57,73 | -1,76 | 1.914.756 |
| 15-09-2022 | 60,77 | -3,36 | 62,98 | 60,19 | -2,11 | 1.061.078 |
| 14-09-2022 | 62,88 | -0,27 | 62,91 | 60,75 | -0,17 | 684.858 |
| 13-09-2022 | 63,05 | -5,09 | 64,14 | 62,09 | -3,38 | 1.048.504 |
| 12-09-2022 | 66,43 | 4,66 | 66,46 | 63,73 | 2,96 | 880.477 |
| 09-09-2022 | 63,47 | 6,92 | 64,20 | 61,27 | 4,11 | 1.457.483 |
| 08-09-2022 | 59,36 | 0,90 | 60,09 | 57,03 | 0,53 | 1.125.401 |
| 07-09-2022 | 58,83 | 0,70 | 59,15 | 55,78 | 0,41 | 1.293.190 |
| 06-09-2022 | 58,42 | -2,52 | 59,20 | 56,97 | -1,51 | 1.091.753 |
| 02-09-2022 | 59,93 | -2,27 | 61,87 | 59,22 | -1,39 | 933.429 |
| 01-09-2022 | 61,32 | -1,10 | 61,53 | 58,66 | -0,68 | 1.202.918 |
| 31-08-2022 | 62,00 | -0,55 | 64,30 | 61,20 | -0,34 | 1.366.974 |
| 30-08-2022 | 62,34 | 1,63 | 63,37 | 60,53 | 1,00 | 1.579.012 |
| 29-08-2022 | 61,34 | -3,89 | 64,19 | 61,33 | -2,48 | 1.181.150 |
| 26-08-2022 | 63,82 | -5,44 | 68,50 | 62,94 | -3,67 | 1.331.974 |
| 25-08-2022 | 67,49 | 4,41 | 67,99 | 65,05 | 2,85 | 1.194.312 |
| 24-08-2022 | 64,64 | 1,99 | 67,25 | 62,17 | 1,26 | 1.394.592 |
| 23-08-2022 | 63,38 | -1,43 | 64,55 | 62,30 | -0,92 | 1.608.346 |
| 22-08-2022 | 64,30 | -4,98 | 66,21 | 64,04 | -3,37 | 1.294.825 |
| 19-08-2022 | 67,67 | -3,33 | 69,64 | 66,54 | -2,33 | 2.145.153 |
| 18-08-2022 | 70,00 | -3,44 | 72,07 | 67,78 | -2,49 | 1.859.304 |
| 17-08-2022 | 72,49 | -6,38 | 75,09 | 69,50 | -4,94 | 3.197.588 |
| 16-08-2022 | 77,43 | -13,94 | 87,50 | 75,73 | -12,54 | 3.579.338 |
| 15-08-2022 | 89,97 | 1,42 | 92,22 | 86,73 | 1,26 | 1.115.059 |
| 12-08-2022 | 88,71 | 0,15 | 89,02 | 86,26 | 0,13 | 883.177 |
| 11-08-2022 | 88,58 | 1,49 | 93,70 | 87,99 | 1,30 | 1.315.595 |
| 10-08-2022 | 87,28 | 4,49 | 87,86 | 84,50 | 3,75 | 968.731 |
| 09-08-2022 | 83,53 | -2,35 | 85,39 | 82,10 | -2,01 | 859.310 |
| 08-08-2022 | 85,54 | -2,32 | 89,63 | 84,85 | -2,03 | 1.107.505 |
| 05-08-2022 | 87,57 | 0,70 | 89,51 | 83,90 | 0,61 | 1.117.974 |
| 04-08-2022 | 86,96 | 3,51 | 88,30 | 84,04 | 2,95 | 1.051.560 |
| 03-08-2022 | 84,01 | 5,69 | 84,73 | 80,77 | 4,52 | 1.010.181 |
