|
 BAYER SCHERING PH - [Ticker: SCH.F] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SCH.F desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 42,70 | 12.900 | 43,30 | 42,50 | 43,10 | 00:00:00 | | 2003-05-20 | 43,40 | 13.100 | 43,60 | 42,80 | 42,80 | 00:00:00 | | 2003-05-21 | 43,10 | 10.700 | 43,95 | 42,80 | 43,13 | 00:00:00 | | 2003-05-22 | 43,50 | 10.500 | 43,80 | 42,80 | 43,20 | 00:00:00 | | 2003-05-23 | 43,80 | 17.400 | 44,40 | 43,35 | 43,95 | 00:00:00 | | 2003-05-26 | 43,75 | 8.100 | 44,00 | 43,48 | 43,75 | 00:00:00 | | 2003-05-27 | 45,45 | 19.800 | 45,55 | 43,55 | 43,85 | 00:00:00 | | 2003-05-28 | 45,10 | 22.300 | 46,05 | 44,70 | 45,20 | 00:00:00 | | 2003-05-29 | 44,98 | 1.100 | 45,00 | 44,35 | 45,00 | 00:00:00 | | 2003-05-30 | 45,10 | 9.200 | 45,60 | 44,50 | 45,00 | 00:00:00 | | 2003-06-02 | 45,50 | 24.600 | 46,10 | 45,05 | 45,05 | 00:00:00 | | 2003-06-03 | 43,95 | 19.400 | 45,57 | 43,40 | 45,25 | 00:00:00 | | 2003-06-04 | 45,30 | 6.600 | 45,30 | 43,82 | 43,90 | 00:00:00 | | 2003-06-05 | 45,85 | 16.200 | 46,05 | 44,65 | 45,35 | 00:00:00 | | 2003-06-06 | 45,20 | 15.100 | 46,38 | 45,12 | 46,20 | 00:00:00 | | 2003-06-09 | 45,60 | 600 | 45,80 | 45,35 | 45,35 | 00:00:00 | | 2003-06-10 | 44,73 | 17.000 | 45,31 | 44,20 | 45,25 | 00:00:00 | | 2003-06-11 | 44,35 | 14.000 | 45,02 | 44,20 | 45,00 | 00:00:00 | | 2003-06-12 | 44,45 | 29.700 | 44,70 | 43,60 | 44,60 | 00:00:00 | | 2003-06-13 | 43,35 | 28.400 | 44,40 | 42,60 | 44,40 | 00:00:00 | | 2003-06-16 | 44,10 | 11.900 | 44,20 | 42,88 | 43,00 | 00:00:00 | | 2003-06-17 | 44,30 | 29.500 | 45,30 | 43,75 | 45,30 | 00:00:00 | | 2003-06-18 | 44,92 | 24.300 | 45,40 | 44,05 | 44,05 | 00:00:00 | | 2003-06-19 | 44,45 | 11.500 | 45,33 | 44,40 | 44,90 | 00:00:00 | | 2003-06-20 | 43,83 | 17.800 | 44,20 | 43,80 | 44,17 | 00:00:00 | | 2003-06-23 | 42,55 | 28.700 | 43,95 | 42,51 | 43,25 | 00:00:00 | | 2003-06-24 | 43,00 | 8.200 | 43,48 | 42,70 | 42,87 | 00:00:00 | | 2003-06-25 | 42,60 | 34.600 | 42,90 | 41,60 | 42,85 | 00:00:00 | | 2003-06-26 | 42,60 | 26.000 | 43,05 | 41,75 | 42,25 | 00:00:00 | | 2003-06-27 | 42,80 | 26.600 | 42,95 | 41,98 | 42,95 | 00:00:00 | | 2003-06-30 | 42,40 | 12.200 | 43,45 | 42,10 | 42,55 | 00:00:00 | | 2003-07-01 | 41,30 | 11.600 | 42,85 | 41,28 | 42,55 | 00:00:00 | | 2003-07-02 | 42,10 | 14.500 | 42,20 | 41,80 | 41,85 | 00:00:00 | | 2003-07-03 | 42,30 | 12.500 | 42,75 | 41,64 | 42,25 | 00:00:00 | | 2003-07-04 | 41,99 | 12.600 | 42,55 | 41,40 | 42,30 | 00:00:00 | | 2003-07-07 | 42,60 | 19.400 | 42,90 | 41,84 | 42,70 | 00:00:00 | | 2003-07-08 | 42,43 | 33.200 | 43,77 | 42,33 | 43,45 | 00:00:00 | | 2003-07-09 | 43,25 | 18.500 | 43,30 | 42,15 | 42,60 | 00:00:00 | | 2003-07-10 | 42,90 | 20.700 | 43,20 | 42,30 | 43,10 | 00:00:00 | | 2003-07-11 | 43,40 | 20.600 | 44,00 | 43,00 | 43,10 | 00:00:00 | | 2003-07-14 | 43,35 | 17.200 | 43,70 | 43,00 | 43,60 | 00:00:00 | | 2003-07-15 | 43,20 | 18.300 | 43,85 | 43,05 | 43,40 | 00:00:00 | | 2003-07-16 | 43,00 | 26.000 | 43,91 | 42,52 | 43,50 | 00:00:00 | | 2003-07-17 | 42,30 | 15.800 | 43,05 | 42,30 | 42,80 | 00:00:00 | | 2003-07-18 | 41,30 | 49.800 | 42,45 | 40,90 | 42,42 | 00:00:00 | | 2003-07-21 | 41,12 | 23.300 | 41,95 | 40,44 | 41,75 | 00:00:00 | | 2003-07-22 | 40,85 | 15.000 | 41,20 | 40,42 | 41,15 | 00:00:00 | | 2003-07-23 | 40,60 | 17.900 | 41,40 | 40,35 | 41,30 | 00:00:00 | | 2003-07-24 | 40,40 | 44.900 | 40,60 | 39,90 | 40,60 | 00:00:00 | | 2003-07-25 | 40,25 | 22.500 | 40,72 | 39,82 | 40,10 | 00:00:00 | | 2003-07-28 | 40,90 | 30.200 | 41,20 | 40,51 | 40,90 | 00:00:00 | | 2003-07-29 | 40,45 | 30.100 | 41,20 | 40,10 | 40,95 | 00:00:00 | | 2003-07-30 | 40,40 | 24.200 | 40,88 | 39,90 | 40,50 | 00:00:00 | | 2003-07-31 | 37,32 | 280.700 | 38,30 | 36,45 | 38,28 | 00:00:00 | | 2003-08-01 | 36,40 | 180.300 | 37,50 | 35,85 | 37,50 | 00:00:00 | | 2003-08-04 | 36,59 | 119.600 | 37,29 | 36,10 | 36,50 | 00:00:00 | | 2003-08-05 | 36,45 | 69.900 | 36,90 | 36,05 | 36,85 | 00:00:00 | | 2003-08-06 | 35,80 | 67.200 | 36,50 | 35,25 | 36,25 | 00:00:00 | | 2003-08-07 | 36,77 | 37.600 | 36,77 | 35,67 | 35,67 | 00:00:00 | | 2003-08-08 | 36,75 | 66.500 | 38,10 | 36,45 | 36,60 | 00:00:00 | | 2003-08-11 | 36,80 | 23.100 | 37,12 | 36,70 | 36,95 | 00:00:00 | | 2003-08-12 | 37,35 | 21.900 | 37,37 | 36,87 | 36,90 | 00:00:00 | | 2003-08-13 | 36,40 | 45.000 | 37,50 | 35,85 | 37,37 | 00:00:00 | | 2003-08-14 | 36,73 | 22.000 | 36,98 | 36,33 | 36,35 | 00:00:00 | | 2003-08-15 | 36,26 | 30.500 | 37,15 | 36,10 | 37,00 | 00:00:00 | | 2003-08-18 | 36,70 | 23.200 | 36,76 | 36,35 | 36,55 | 00:00:00 | | 2003-08-19 | 36,45 | 43.400 | 37,00 | 36,35 | 37,00 | 00:00:00 | | 2003-08-20 | 35,85 | 42.600 | 36,55 | 35,65 | 36,50 | 00:00:00 | | 2003-08-21 | 36,50 | 34.700 | 36,65 | 36,10 | 36,10 | 00:00:00 | | 2003-08-22 | 36,30 | 31.500 | 36,60 | 35,93 | 36,60 | 00:00:00 | | 2003-08-25 | 36,20 | 28.900 | 36,38 | 35,92 | 36,15 | 00:00:00 | | 2003-08-26 | 36,20 | 31.100 | 36,66 | 36,03 | 36,35 | 00:00:00 | | 2003-08-27 | 35,90 | 30.000 | 36,50 | 35,70 | 36,50 | 00:00:00 | | 2003-08-28 | 37,30 | 64.300 | 38,00 | 35,80 | 35,95 | 00:00:00 | | 2003-08-29 | 36,90 | 32.500 | 37,58 | 36,60 | 37,50 | 00:00:00 | | 2003-09-01 | 37,60 | 37.300 | 37,68 | 36,73 | 36,75 | 00:00:00 | | 2003-09-02 | 38,60 | 96.800 | 38,90 | 37,97 | 37,97 | 00:00:00 | | 2003-09-03 | 39,40 | 74.800 | 39,70 | 38,65 | 39,00 | 00:00:00 | | 2003-09-04 | 39,40 | 54.900 | 39,77 | 38,76 | 39,45 | 00:00:00 | | 2003-09-05 | 39,00 | 42.400 | 39,75 | 38,70 | 39,75 | 00:00:00 | | 2003-09-08 | 39,20 | 29.800 | 39,37 | 38,75 | 38,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
