Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Mexico - Delayed Quote MXN

Sempra (SRE.MX)

Compare
1,367.00
-80.00
(-5.53%)
At close: April 4 at 8:31:35 AM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,367.001,367.001,367.001,367.001,367.006
Apr 1, 20251,447.001,447.001,447.001,447.001,447.001,292
Mar 18, 20251,424.501,424.501,424.501,424.501,424.50336
Mar 20, 2025 12.93 Dividend
Mar 10, 20251,391.001,391.001,391.001,391.001,391.0036
Feb 26, 20251,479.901,479.901,461.621,461.621,461.62373
Feb 19, 20251,718.001,718.001,718.001,718.001,718.0038
Feb 11, 20251,659.211,659.211,659.211,659.211,659.2112
Feb 10, 20251,690.001,690.001,690.001,690.001,690.00733
Feb 5, 20251,691.001,691.001,691.001,691.001,691.0079
Jan 30, 20251,691.771,691.771,691.771,691.771,691.7790
Jan 29, 20251,710.001,710.001,710.001,710.001,710.0084
Jan 27, 20251,705.001,705.001,705.001,705.001,705.0019
Jan 24, 20251,679.001,679.001,679.001,679.001,679.00383
Jan 16, 20251,743.451,743.451,741.601,741.601,741.603,105
Jan 15, 20251,678.001,678.001,678.001,678.001,678.00811
Jan 2, 20251,760.001,825.001,760.001,788.001,788.00118
Dec 17, 20241,761.501,761.501,761.501,761.501,761.5069
Dec 2, 20241,882.001,882.001,872.001,872.001,872.0032
Dec 5, 2024 12.80 Dividend
Nov 26, 20241,897.501,897.501,897.501,897.501,897.506
Nov 15, 20241,850.001,850.001,850.001,850.001,850.0012
Nov 12, 20241,895.001,895.001,895.001,895.001,895.008
Nov 11, 20241,850.001,850.001,850.001,850.001,850.0011
Nov 8, 20241,825.001,850.001,825.001,850.001,850.0015
Nov 6, 20241,670.001,760.001,670.001,760.001,760.0075
Nov 5, 20241,599.021,599.021,599.021,599.021,599.0260
Nov 4, 20241,670.001,670.001,670.001,670.001,670.0016
Nov 1, 20241,680.001,680.001,680.001,680.001,680.0063
Oct 30, 20241,648.211,689.991,648.211,689.991,689.99226
Oct 23, 20241,690.901,690.911,690.901,690.911,690.9141
Oct 22, 20241,692.001,692.001,692.001,692.001,692.0047
Oct 21, 20241,692.001,692.001,692.001,692.001,692.0054
Oct 18, 20241,699.991,699.991,699.991,699.991,699.9924
Oct 17, 20241,740.791,740.791,700.001,700.001,700.00260
Oct 16, 20241,663.001,700.001,663.001,700.001,700.0093
Oct 15, 20241,635.001,640.011,635.001,640.011,640.0128
Oct 14, 20241,562.121,625.581,562.121,625.581,625.5828
Oct 10, 20241,562.111,562.111,562.111,562.111,562.1112
Oct 9, 20241,549.811,549.811,549.811,549.811,549.8116
Oct 8, 20241,537.211,549.811,537.211,549.811,549.8151
Oct 3, 20241,621.001,621.001,597.001,598.001,598.00102
Oct 2, 20241,624.001,624.001,612.951,620.001,620.0058
Sep 27, 20241,624.001,624.001,624.001,624.001,624.0015
Sep 26, 2024 12.80 Dividend
Sep 26, 20241,586.711,625.241,586.711,625.241,625.2423
Sep 25, 20241,623.001,623.001,623.001,623.001,622.3816
Sep 24, 20241,623.001,623.001,622.991,622.991,622.3737
Sep 23, 20241,623.001,639.991,623.001,639.991,639.3655
Sep 20, 20241,606.001,606.011,606.001,606.011,605.4062
Sep 18, 20241,606.001,606.001,606.001,606.001,605.3963
Sep 17, 20241,606.001,606.001,606.001,606.001,605.3991
Sep 13, 20241,598.001,600.001,598.001,600.001,599.39673
Sep 10, 20241,640.031,647.071,640.001,647.071,646.44705
Sep 9, 20241,640.001,640.001,640.001,640.001,639.3725
Sep 6, 20241,650.021,650.021,640.001,640.001,639.3738
Sep 5, 20241,635.011,675.001,635.011,656.001,655.37106
Sep 4, 20241,635.001,635.001,635.001,635.001,634.3818
Sep 3, 20241,600.001,655.001,600.001,654.991,654.36231
Aug 29, 20241,600.011,600.011,600.011,600.011,599.4031
Aug 28, 20241,596.001,596.001,596.001,596.001,595.3939
Aug 27, 20241,596.001,620.001,596.001,620.001,619.3867
Aug 26, 20241,575.001,597.001,575.001,596.491,595.88204
Aug 23, 20241,575.001,575.001,574.991,575.001,574.4059
Aug 22, 20241,537.511,537.511,537.511,537.511,536.9216
Aug 20, 20241,560.891,560.891,527.301,527.301,526.72484
Aug 19, 20241,510.701,520.001,510.701,520.001,519.42624
Aug 9, 20241,439.101,439.101,439.101,439.101,438.559
Jul 18, 20241,375.011,375.011,375.011,375.011,374.4829
Jul 15, 20241,342.021,342.021,342.021,342.021,341.51168
Jul 12, 20241,331.011,331.011,331.011,331.011,330.5066
Jul 3, 20241,331.011,331.011,331.011,331.011,330.50114
Jun 28, 20241,379.251,379.251,379.251,379.251,378.72194
Jun 27, 2024 232.73 Dividend
Jun 27, 20241,365.311,365.311,365.311,365.311,364.79204
Jun 20, 20241,360.001,360.001,360.001,360.001,359.4856
Jun 18, 20241,354.211,354.211,354.211,354.211,353.6922
Jun 3, 20241,315.001,315.001,315.001,315.001,314.5023
May 29, 20241,250.001,250.001,250.001,250.001,249.526
May 28, 20241,260.001,292.791,259.961,295.001,294.513,495
May 21, 20241,304.951,304.951,295.001,295.001,294.5117
May 16, 20241,305.001,305.001,304.951,304.951,304.453,131
May 15, 20241,304.991,304.991,304.991,304.991,304.4914
May 14, 20241,295.001,295.001,294.981,294.981,294.49348
May 9, 20241,273.101,273.101,272.071,272.071,271.586,346
May 8, 20241,235.011,235.011,235.011,235.011,234.5427
Apr 26, 20241,207.821,207.821,207.821,207.821,207.36731
Apr 23, 20241,210.001,210.001,210.001,210.001,209.5411
Apr 22, 20241,209.991,209.991,209.991,209.991,209.5312

Related Tickers

ENELm.XC
 
ENEL.VI Enel SpA
7.42
-4.75%
 
IBE1.SG Iberdrola SA
14.88
-4.86%
 
IBDRY Iberdrola, S.A.
65.30
-5.66%