Sempra Historical Data - SE4 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Sempra (SE4)
Sempra (SE4) Historical

Sempra (SE4)

70.86

0.46

( 0.65% )

Updated: 08:49:07

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.58	0.825270347183	70.28	70.86	70	86	70.03391813	DE
4	1.24	1.78109738581	69.62	71.38	68.48	82	70.0676502	DE
12	4.06	6.07784431138	66.8	72.239999	63.46	98	68.90221244	DE
26	3.36	4.97777777778	67.5	72.239999	63.46	106	67.27858861	DE
52	-63.14	-47.1194029851	134	137	62	101	69.30868686	DE
156	-39.64	-35.8733031674	110.5	174.5	62	107	90.87175511	DE
260	-35.14	-33.1509433962	106	174.5	62	105	90.96714385	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719001560	70.58	0	0.00	70.58	70.58	70.58	0
1718915160	70.58	0.58	0.83	70.58	70.58	70.58	10
1718828820	70	0	0.00	70	70	70	0
1718742420	70	0	0.00	70	70	70	0
1718656020	70	-0.5	-0.71	70.28	70.28	70	161
1718396820	70.5	0.04	0.06	71.16	71.26	70.5	136
1718310420	70.459999	0.48	0.69	70.3	70.459999	70.3	80
1718224020	69.98	0.08	0.11	69.98	69.98	69.98	44
1718137620	69.9	-0.06	-0.09	69.9	69.9	69.9	50
1718051220	69.959999	0	0.00	69.959999	69.959999	69.959999	0
1717792020	69.959999	-0.74	-1.05	70.16	70.16	69.959999	3
1717705620	70.7	0.22	0.31	69.94	70.7	69.94	59
1717619220	70.48	0	0.00	70.48	70.48	70.48	0
1717532820	70.48	-0.48	-0.68	70.7	70.7	70.22	308
1717446420	70.959999	2.48	3.62	71.38	71.38	70.92	3
1717187220	68.48	0	0.00	68.48	68.48	68.48	0
1717100820	68.48	-0.48	-0.70	68.48	68.48	68.48	68
1717014420	68.959999	-0.66	-0.95	68.88	68.959999	68.88	102
1716927960	69.62	0	0.00	69.62	69.62	69.62	0
1716841560	69.62	-1.1	-1.56	69.62	69.62	69.62	40
1716582420	70.72	0	0.00	70.72	70.72	70.72	0
1716496020	70.72	-1.52	-2.10	70.42	70.72	70.42	83
1716409620	72.239999	0.36	0.50	72.239999	72.239999	72.239999	4
1716323160	71.88	0.68	0.96	72.02	72.02	71.88	146
1716236820	71.2	0	0.00	71.2	71.2	71.2	0
1715977620	71.2	-0.96	-1.33	71.12	71.2	71.12	70
1715891220	72.16	0.68	0.95	72.06	72.16	72.06	29
1715804820	71.48	0.16	0.22	71.48	71.84	71.48	34
1715718360	71.319999	0	0.00	71.319999	71.319999	71.319999	0
1715631960	71.319999	1.3	1.86	71.66	72	71.319999	360
1715372820	70.02	0	0.00	70.02	70.02	70.02	0
1715286420	70.02	2.48	3.67	69.66	70.02	69.66	356
1715200020	67.54	0	0.00	67.54	67.54	67.54	0
1715113620	67.54	-1.1	-1.60	67.92	68.08	67.54	12
1715027220	68.64	0	0.00	68.64	68.64	68.64	0
1714768020	68.64	0.74	1.09	68	68.66	68	150
1714681560	67.9	1.04	1.56	67.54	67.9	66.86	211
1714508820	66.86	-0.64	-0.95	67.66	67.66	66.86	130
1714422420	67.5	0.02	0.03	67.019999	67.5	67	410
1714163220	67.48	0.38	0.57	67.48	67.48	67.48	35
1714076820	67.099999	-0.12	-0.18	66.72	67.099999	66.72	50
1713990420	67.22	0.16	0.24	67.22	67.22	67.22	15
1713903960	67.06	0.38	0.57	66.959998	67.06	66.94	52
1713817560	66.68	3.22	5.07	66.239999	66.68	65.879999	99
1713558420	63.46	0	0.00	63.46	63.46	63.46	0
1713472020	63.46	-1.62	-2.49	63.46	63.46	63.46	1
1713385620	65.08	0	0.00	65.08	65.08	65.08	0
1713299220	65.08	0	0.00	65.08	65.08	65.08	0
1713212820	65.08	0.18	0.28	65.019999	65.08	65.019999	2
1712953620	64.9	-0.16	-0.25	64.9	64.9	64.9	60
1712867220	65.06	-0.72	-1.09	65.06	65.06	65.06	20
1712780760	65.78	-0.18	-0.27	65.78	65.78	65.78	16
1712694360	65.959998	0	0.00	65.959998	65.959998	65.959998	0
1712607960	65.959998	0.14	0.21	65.379999	65.959998	65.379999	34
1712348760	65.819998	0	0.00	65.819998	65.819998	65.819998	0
1712262360	65.819998	-0.18	-0.27	65.239999	65.819998	65.239999	61
1712175960	66	-0.62	-0.93	66.26	66.26	66	350
1712089560	66.62	1.12	1.71	66.8	66.86	66.62	78
1711661160	65.5	1	1.55	65.5	65.5	65.5	1
1711574760	64.5	0	0.00	64.5	64.5	64.5	0
1711488360	64.5	0	0.00	64.5	64.5	64.5	0
1711401960	64.5	0	0.00	65	65	64	66

Res.mtg 15 M1 S

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions