Sempra SRE
NYSE · Amerika Birleşik Devletleri · Kamu Hizmetleri
$77,96-0,22 (-%0,28)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77,96 | -%0,28 | $78,66 | $78,94 | $77,94 | 4,63M |
| 2026-09-29 | $78,18 | +%1,68 | $76,68 | $78,26 | $76,21 | 3,29M |
| 2026-09-28 | $76,89 | -%1,33 | $77,90 | $77,90 | $76,66 | 4,93M |
| 2026-09-25 | $77,93 | +%0,24 | $77,47 | $78,00 | $77,08 | 2,76M |
| 2026-09-24 | $77,74 | -%1,59 | $78,68 | $78,83 | $77,67 | 4,42M |
| 2026-09-23 | $79,00 | -%2,45 | $80,52 | $80,56 | $78,74 | 3,14M |
| 2026-09-22 | $80,98 | -%0,27 | $80,94 | $81,70 | $80,67 | 2,89M |
| 2026-09-21 | $81,20 | -%0,14 | $81,30 | $81,61 | $80,82 | 3,17M |
| 2026-09-18 | $81,31 | -%1,06 | $81,50 | $81,83 | $81,00 | 6,14M |
| 2026-09-17 | $82,18 | +%0,59 | $82,19 | $82,53 | $81,32 | 3,94M |
| 2026-09-16 | $81,70 | +%0,62 | $81,78 | $82,48 | $81,35 | 4,13M |
| 2026-09-15 | $81,20 | -%2,16 | $83,32 | $83,32 | $80,98 | 3,93M |
| 2026-09-14 | $82,99 | -%0,42 | $83,63 | $84,13 | $82,82 | 2,45M |
| 2026-09-11 | $83,34 | -%0,79 | $84,54 | $84,94 | $83,18 | 1,74M |
| 2026-09-10 | $84,00 | -%1,19 | $85,54 | $85,81 | $83,82 | 2,54M |
| 2026-09-09 | $85,01 | -%0,54 | $85,76 | $86,15 | $84,65 | 3,07M |
| 2026-09-08 | $85,47 | +%1,70 | $84,16 | $86,08 | $84,07 | 3,83M |
| 2026-09-04 | $84,04 | -%0,63 | $84,00 | $84,56 | $83,55 | 2,71M |
| 2026-09-03 | $84,57 | +%0,93 | $84,01 | $84,73 | $83,84 | 3,50M |
| 2026-09-02 | $83,79 | -%0,56 | $83,59 | $84,42 | $82,56 | 6,58M |
| 2026-09-01 | $84,26 | +%3,13 | $82,96 | $84,49 | $82,40 | 6,41M |
| 2026-08-31 | $81,70 | -%3,10 | $79,98 | $82,57 | $79,59 | 9,47M |
| 2026-08-28 | $84,31 | -%0,52 | $85,40 | $87,19 | $83,58 | 4,96M |
| 2026-08-27 | $84,75 | -%0,62 | $84,44 | $85,01 | $83,69 | 2,58M |
| 2026-08-26 | $85,28 | +%1,49 | $84,12 | $85,47 | $84,01 | 2,14M |
| 2026-08-25 | $84,03 | -%0,64 | $84,66 | $85,00 | $83,99 | 2,98M |
| 2026-08-24 | $84,57 | +%2,03 | $83,08 | $84,83 | $82,85 | 3,77M |
| 2026-08-21 | $82,89 | -%5,14 | $87,64 | $87,83 | $82,67 | 5,18M |
| 2026-08-20 | $87,38 | +%2,09 | $85,05 | $88,14 | $85,05 | 4,95M |
| 2026-08-19 | $85,59 | -%1,82 | $87,37 | $87,55 | $85,43 | 2,67M |
| 2026-08-18 | $87,18 | +%1,44 | $86,99 | $87,30 | $86,40 | 3,56M |
| 2026-08-17 | $85,94 | -%0,54 | $86,16 | $86,34 | $85,57 | 3,29M |
| 2026-08-14 | $86,41 | -%0,08 | $86,39 | $87,26 | $86,24 | 3,42M |
| 2026-08-13 | $86,48 | +%0,65 | $86,19 | $86,98 | $85,85 | 3,80M |
| 2026-08-12 | $85,92 | +%0,51 | $85,57 | $86,73 | $85,29 | 4,03M |
| 2026-08-11 | $85,48 | +%1,39 | $84,35 | $85,75 | $83,95 | 3,30M |
| 2026-08-10 | $84,31 | +%0,51 | $83,85 | $85,16 | $83,85 | 4,59M |
| 2026-08-07 | $83,88 | -%0,56 | $83,84 | $85,71 | $83,65 | 6,40M |
| 2026-08-06 | $84,35 | -%0,37 | $84,64 | $85,96 | $84,04 | 5,71M |
| 2026-08-05 | $84,66 | -%2,30 | $86,67 | $86,82 | $84,11 | 5,26M |
| 2026-08-04 | $86,65 | -%1,23 | $87,49 | $87,61 | $85,80 | 6,35M |
| 2026-08-03 | $87,73 | -%0,93 | $88,34 | $89,01 | $87,51 | 3,33M |
| 2026-07-31 | $88,55 | -%1,15 | $89,54 | $89,98 | $88,53 | 2,77M |
| 2026-07-30 | $89,58 | +%0,86 | $88,72 | $89,70 | $88,21 | 4,47M |
| 2026-07-29 | $88,82 | -%1,92 | $90,98 | $91,48 | $88,62 | 2,77M |
| 2026-07-28 | $90,56 | -%0,76 | $91,46 | $93,02 | $90,53 | 2,22M |
| 2026-07-27 | $91,25 | -%1,86 | $92,60 | $93,15 | $91,13 | 1,98M |
| 2026-07-24 | $92,98 | -%0,49 | $93,83 | $94,25 | $92,76 | 2,58M |
| 2026-07-23 | $93,44 | +%0,42 | $92,90 | $94,21 | $92,46 | 2,47M |
| 2026-07-22 | $93,05 | +%2,72 | $91,63 | $93,41 | $91,36 | 2,99M |
| 2026-07-21 | $90,59 | -%0,11 | $90,34 | $90,75 | $89,40 | 2,60M |
| 2026-07-20 | $90,69 | -%1,69 | $92,51 | $93,34 | $90,66 | 2,44M |
| 2026-07-17 | $92,25 | -%0,97 | $94,55 | $95,12 | $92,19 | 3,30M |
| 2026-07-16 | $93,15 | +%0,40 | $92,51 | $93,47 | $92,35 | 2,29M |
| 2026-07-15 | $92,78 | -%0,62 | $93,23 | $94,24 | $92,46 | 2,50M |
| 2026-07-14 | $93,36 | -%1,11 | $95,06 | $95,61 | $93,32 | 2,33M |
| 2026-07-13 | $94,41 | +%0,22 | $94,55 | $95,33 | $93,97 | 2,46M |
| 2026-07-10 | $94,20 | -%0,44 | $94,61 | $95,01 | $93,80 | 2,41M |
| 2026-07-09 | $94,62 | -%0,74 | $95,51 | $95,97 | $93,85 | 3,59M |
| 2026-07-08 | $95,33 | +%0,78 | $95,10 | $96,02 | $94,41 | 3,11M |
| 2026-07-07 | $94,59 | +%1,76 | $93,90 | $95,51 | $93,41 | 2,54M |
| 2026-07-06 | $92,95 | -%0,12 | $93,02 | $93,32 | $92,17 | 3,10M |
| 2026-07-02 | $93,06 | +%1,85 | $92,16 | $93,20 | $91,83 | 2,17M |
| 2026-07-01 | $91,37 | -%1,45 | $92,32 | $93,11 | $91,28 | 3,62M |
| 2026-06-30 | $92,71 | -%1,28 | $93,33 | $93,76 | $92,43 | 7,16M |
| 2026-06-29 | $93,91 | -%0,38 | $93,85 | $94,56 | $93,11 | 5,05M |
| 2026-06-26 | $94,27 | +%0,90 | $93,82 | $94,31 | $92,90 | 4,17M |
| 2026-06-25 | $93,43 | +%0,75 | $92,56 | $93,64 | $91,67 | 4,57M |
| 2026-06-24 | $92,73 | +%0,48 | $92,72 | $92,93 | $91,49 | 2,98M |
| 2026-06-23 | $92,29 | +%0,73 | $91,84 | $92,47 | $91,09 | 5,28M |
| 2026-06-22 | $91,62 | +%1,03 | $90,67 | $92,14 | $90,00 | 4,65M |
| 2026-06-18 | $90,69 | +%0,49 | $90,43 | $91,57 | $89,84 | 9,73M |
| 2026-06-17 | $90,25 | -%1,66 | $91,05 | $91,91 | $89,80 | 5,54M |
| 2026-06-16 | $91,77 | -%0,17 | $92,03 | $92,98 | $91,63 | 5,06M |
| 2026-06-15 | $91,93 | -%0,39 | $91,88 | $92,65 | $91,20 | 4,88M |
| 2026-06-12 | $92,29 | +%0,82 | $91,72 | $92,96 | $91,72 | 3,06M |
| 2026-06-11 | $91,54 | +%0,56 | $91,44 | $92,68 | $91,25 | 4,15M |
| 2026-06-10 | $91,03 | +%0,18 | $91,55 | $91,74 | $90,42 | 3,15M |
| 2026-06-09 | $90,87 | +%2,10 | $89,60 | $91,06 | $89,10 | 3,77M |
| 2026-06-08 | $89,00 | -%2,65 | $91,48 | $91,68 | $88,98 | 3,63M |
| 2026-06-05 | $91,42 | +%1,20 | $90,46 | $92,12 | $90,46 | 2,96M |
| 2026-06-04 | $90,34 | +%0,90 | $89,54 | $90,61 | $89,03 | 2,27M |
| 2026-06-03 | $89,53 | -%0,02 | $89,79 | $91,25 | $89,20 | 4,51M |
| 2026-06-02 | $89,55 | +%2,78 | $87,66 | $89,65 | $87,66 | 4,15M |
| 2026-06-01 | $87,13 | -%2,24 | $88,22 | $89,37 | $87,10 | 2,97M |
| 2026-05-29 | $89,13 | -%1,00 | $90,50 | $90,53 | $88,59 | 9,73M |
| 2026-05-28 | $90,03 | -%1,35 | $91,17 | $91,42 | $89,48 | 3,00M |
| 2026-05-27 | $91,26 | -%0,32 | $91,23 | $91,65 | $90,58 | 2,60M |
| 2026-05-26 | $91,55 | -%1,35 | $93,34 | $93,36 | $91,49 | 2,20M |
| 2026-05-22 | $92,80 | +%1,37 | $91,91 | $93,03 | $91,26 | 2,20M |