Sempra Historical Data - SE4 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Sempra (SE4)

81.20

-0.18

( -0.22% )

Updated: 03:11:48

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.039999	-4.73955777498	85.239999	86.3	81.2	663	83.81274341	DE
4	-2.58	-3.07949391263	83.78	86.3	80.5	378	83.75841083	DE
12	4.380001	5.70164157383	76.819999	91.6	73.739999	315	84.54608704	DE
26	10.64	15.0793650794	70.56	91.6	69.099999	220	81.5381744	DE
52	11.2	16	70	91.6	63.46	165	77.2734526	DE
156	-38.3	-32.050209205	119.5	174.6	62	77	86.21502	DE
260	-16.8	-17.1428571429	98	174.6	62	57	86.44540827	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736198820	82.34	-2.88	-3.38	85.099999	85.239999	82.34	947
1735939620	85.22	0.12	0.14	85	85.5	84.38	434
1735853220	85.099999	1.52	1.82	85.239999	86.3	84.94	609
1735594020	83.58	-1.02	-1.21	84.36	85.18	83.58	204
1735334820	84.599999	1.34	1.61	84.56	84.599999	84.099999	461
1734989220	83.26	-0.04	-0.05	84.04	84.16	83	387
1734730020	83.3	-0.28	-0.34	83.02	83.459999	82.06	459
1734643620	83.58	0.54	0.65	81.38	83.66	80.5	849
1734557220	83.04	0.02	0.02	83.38	83.9	83.04	184
1734470820	83.02	-1.86	-2.19	83.78	84.72	83.02	560
1734384420	84.88	-0.52	-0.61	85.319999	85.68	84.88	513
1734125220	85.4	1.82	2.18	85.4	85.4	85.4	40
1734038820	83.58	0.4	0.48	83.58	83.58	83.58	5
1733952420	83.18	-1.08	-1.28	83.18	83.18	83.18	5
1733866020	84.26	-0.42	-0.50	83.78	84.26	83.78	7
1733779620	84.68	-0.82	-0.96	85.34	85.34	84.44	84
1733520420	85.5	-0.78	-0.90	86.36	86.36	85.5	159
1733434020	86.28	-1.6	-1.82	86.7	86.7	86.2	45
1733347620	87.88	-0.9	-1.01	88.16	88.16	87.88	93
1733261220	88.78	0.78	0.89	88.02	88.78	87.2	102
1733174820	88	-1.72	-1.92	89.44	89.86	88	290
1732915620	89.72	0	0.00	89.72	89.72	89.72	0
1732829220	89.72	0	0.00	89.72	89.72	89.72	0
1732742820	89.72	0.9	1.01	88.8	89.72	88.8	36
1732656420	88.82	-1.2	-1.33	89.92	89.92	88.82	40
1732570020	90.02	-1.36	-1.49	90.52	91.5	90.02	118
1732310820	91.38	1.88	2.10	90.04	91.6	90.04	207
1732224420	89.5	0.6	0.67	88	89.5	88	170
1732138020	88.9	0.9	1.02	88.9	88.9	88.9	17
1732051620	88	1.3	1.50	88	88	88	20
1731965220	86.7	0.88	1.03	86.58	87.16	86.58	534
1731705960	85.819999	-0.34	-0.39	85.58	86.72	84.68	77
1731619560	86.16	-0.94	-1.08	87.06	87.06	86.12	90
1731533160	87.1	0.44	0.51	87.06	87.16	86.28	4758
1731446820	86.66	-0.38	-0.44	86.24	87.14	86.24	128
1731360420	87.04	1.58	1.85	86.02	87.04	86.02	346
1731101220	85.459999	2.32	2.79	85.4	85.459999	85.4	83
1731014760	83.14	1.16	1.41	81.78	83.14	81.62	48
1730928360	81.98	7.6	10.22	76.94	81.98	76.76	798
1730841960	74.38	0.54	0.73	74.62	74.66	73.9	130
1730755560	73.84	-3.3	-4.28	75.3	75.3	73.739999	178
1730496360	77.14	0.12	0.16	76.64	77.14	76.64	61
1730409960	77.02	0	0.00	77.02	77.02	77.02	0
1730323560	77.02	-0.74	-0.95	77.26	77.26	76.239999	503
1730237160	77.76	-1.08	-1.37	78.819999	78.86	77.68	241
1730150760	78.84	-0.92	-1.15	78.819999	78.9	78.819999	150
1729888020	79.76	0.56	0.71	79.76	79.76	79.76	5
1729801560	79.2	0	0.00	79.2	79.2	79.2	0
1729715160	79.2	-0.38	-0.48	78.08	79.42	78.08	8
1729628760	79.58	0	0.00	79.58	79.58	79.58	0
1729542360	79.58	0.52	0.66	79.58	79.58	79.58	13
1729283160	79.06	0.06	0.08	79.34	79.34	79.06	119
1729196760	79	0.6	0.77	79	79	79	19
1729110360	78.4	1.06	1.37	77.739999	78.4	77	405
1729023960	77.34	3.52	4.77	76.819999	77.34	76.72	32
1728937560	73.819999	0	0.00	73.819999	73.819999	73.819999	0
1728678360	73.819999	-1.02	-1.36	73.819999	73.819999	73.819999	50
1728591960	74.84	0	0.00	74.84	74.84	74.84	0
1728505560	74.84	0	0.00	74.84	74.84	74.84	0
1728419160	74.84	0	0.00	74.84	74.84	74.84	0
1728332760	74.84	0.18	0.24	74.84	74.84	74.84	1

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