|
 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 | | 2004-04-19 | 40,48 | 28.900 | 40,75 | 39,95 | 40,70 | 00:00:00 | | 2004-04-20 | 40,45 | 21.900 | 40,88 | 40,17 | 40,70 | 00:00:00 | | 2004-04-21 | 40,57 | 15.600 | 40,63 | 39,70 | 40,25 | 00:00:00 | | 2004-04-22 | 40,63 | 18.900 | 40,70 | 39,95 | 40,63 | 00:00:00 | | 2004-04-23 | 41,25 | 36.800 | 41,40 | 40,47 | 40,75 | 00:00:00 | | 2004-04-26 | 42,86 | 49.700 | 43,15 | 41,30 | 41,30 | 00:00:00 | | 2004-04-27 | 42,90 | 40.700 | 43,10 | 42,26 | 42,95 | 00:00:00 | | 2004-04-28 | 43,60 | 33.200 | 44,00 | 42,65 | 42,65 | 00:00:00 | | 2004-04-29 | 43,17 | 35.600 | 43,80 | 43,17 | 43,60 | 00:00:00 | | 2004-04-30 | 43,70 | 30.200 | 44,18 | 43,03 | 43,03 | 00:00:00 | | 2004-05-03 | 43,97 | 39.300 | 44,12 | 43,30 | 43,70 | 00:00:00 | | 2004-05-04 | 44,40 | 37.800 | 44,70 | 43,85 | 43,90 | 00:00:00 | | 2004-05-05 | 44,63 | 33.600 | 44,78 | 44,20 | 44,35 | 00:00:00 | | 2004-05-06 | 43,95 | 31.700 | 44,42 | 43,78 | 44,33 | 00:00:00 | | 2004-05-07 | 44,15 | 28.300 | 44,45 | 43,78 | 43,78 | 00:00:00 | | 2004-05-10 | 43,19 | 30.100 | 44,00 | 43,01 | 43,30 | 00:00:00 | | 2004-05-11 | 43,40 | 21.900 | 43,48 | 42,92 | 43,10 | 00:00:00 | | 2004-05-12 | 43,40 | 23.600 | 43,70 | 43,10 | 43,40 | 00:00:00 | | 2004-05-13 | 44,00 | 19.900 | 44,35 | 43,50 | 43,50 | 00:00:00 | | 2004-05-14 | 44,30 | 25.500 | 44,40 | 43,62 | 44,00 | 00:00:00 | | 2004-05-17 | 43,75 | 26.100 | 44,00 | 43,61 | 43,80 | 00:00:00 | | 2004-05-18 | 44,02 | 20.700 | 44,14 | 43,80 | 43,80 | 00:00:00 | | 2004-05-19 | 43,95 | 15.900 | 44,29 | 43,75 | 44,29 | 00:00:00 | | 2004-05-20 | 43,98 | 1.300 | 44,10 | 43,75 | 43,75 | 00:00:00 | | 2004-05-21 | 44,02 | 11.700 | 44,15 | 43,87 | 43,95 | 00:00:00 | | 2004-05-24 | 44,05 | 23.000 | 44,25 | 43,95 | 44,15 | 00:00:00 | | 2004-05-25 | 44,25 | 14.800 | 44,25 | 43,85 | 43,85 | 00:00:00 | | 2004-05-26 | 44,38 | 20.500 | 44,50 | 44,20 | 44,35 | 00:00:00 | | 2004-05-27 | 44,17 | 12.900 | 44,45 | 44,15 | 44,30 | 00:00:00 | | 2004-05-28 | 44,80 | 21.500 | 44,80 | 44,30 | 44,45 | 00:00:00 | | 2004-05-31 | 44,85 | 1.800 | 44,90 | 44,60 | 44,60 | 00:00:00 | | 2004-06-01 | 44,70 | 8.500 | 44,91 | 44,48 | 44,88 | 00:00:00 | | 2004-06-02 | 46,02 | 59.300 | 46,15 | 44,70 | 44,70 | 00:00:00 | | 2004-06-03 | 46,19 | 18.400 | 46,25 | 45,22 | 45,90 | 00:00:00 | | 2004-06-04 | 46,50 | 34.900 | 46,69 | 46,05 | 46,05 | 00:00:00 | | 2004-06-07 | 46,35 | 31.500 | 46,75 | 46,20 | 46,50 | 00:00:00 | | 2004-06-08 | 45,68 | 24.000 | 46,55 | 45,35 | 46,50 | 00:00:00 | | 2004-06-09 | 45,40 | 11.600 | 45,82 | 45,12 | 45,30 | 00:00:00 | | 2004-06-10 | 45,37 | 3.200 | 45,47 | 45,15 | 45,25 | 00:00:00 | | 2004-06-11 | 46,18 | 16.100 | 46,20 | 45,24 | 45,25 | 00:00:00 | | 2004-06-14 | 45,40 | 11.500 | 46,10 | 45,35 | 46,00 | 00:00:00 | | 2004-06-15 | 45,76 | 8.800 | 46,00 | 45,17 | 45,30 | 00:00:00 | | 2004-06-16 | 45,75 | 12.100 | 45,95 | 45,60 | 45,75 | 00:00:00 | | 2004-06-17 | 47,22 | 49.200 | 47,30 | 45,80 | 45,80 | 00:00:00 | | 2004-06-18 | 46,85 | 32.400 | 47,53 | 46,74 | 46,92 | 00:00:00 | | 2004-06-21 | 46,35 | 25.100 | 47,35 | 46,24 | 47,35 | 00:00:00 | | 2004-06-22 | 46,15 | 24.000 | 47,03 | 46,10 | 46,18 | 00:00:00 | | 2004-06-23 | 46,67 | 23.500 | 46,75 | 46,30 | 46,40 | 00:00:00 | | 2004-06-24 | 47,30 | 28.100 | 47,45 | 47,00 | 47,00 | 00:00:00 | | 2004-06-25 | 47,75 | 36.800 | 47,98 | 47,10 | 47,25 | 00:00:00 | | 2004-06-28 | 48,04 | 25.500 | 48,40 | 47,80 | 47,80 | 00:00:00 | | 2004-06-29 | 48,47 | 13.400 | 48,47 | 47,78 | 48,15 | 00:00:00 | | 2004-06-30 | 48,54 | 17.100 | 48,63 | 48,07 | 48,40 | 00:00:00 | | 2004-07-01 | 48,50 | 31.000 | 48,88 | 48,50 | 48,65 | 00:00:00 | | 2004-07-02 | 48,40 | 19.100 | 48,60 | 47,85 | 48,60 | 00:00:00 | | 2004-07-05 | 48,99 | 33.700 | 48,99 | 48,30 | 48,40 | 00:00:00 | | 2004-07-06 | 48,33 | 19.700 | 48,90 | 48,23 | 48,90 | 00:00:00 | | 2004-07-07 | 48,02 | 11.100 | 48,45 | 47,96 | 48,10 | 00:00:00 | | 2004-07-08 | 48,88 | 17.700 | 49,01 | 48,00 | 48,00 | 00:00:00 | | 2004-07-09 | 48,43 | 14.900 | 48,90 | 48,20 | 48,90 | 00:00:00 | | 2004-07-12 | 47,75 | 15.300 | 48,43 | 47,70 | 48,10 | 00:00:00 | | 2004-07-13 | 47,18 | 16.300 | 48,13 | 47,18 | 48,00 | 00:00:00 | | 2004-07-14 | 47,60 | 22.800 | 47,67 | 46,60 | 46,90 | 00:00:00 | | 2004-07-15 | 47,63 | 13.600 | 47,98 | 47,40 | 47,45 | 00:00:00 | | 2004-07-16 | 47,32 | 13.400 | 47,65 | 47,28 | 47,55 | 00:00:00 | | 2004-07-19 | 46,72 | 15.800 | 47,00 | 46,58 | 46,75 | 00:00:00 | | 2004-07-20 | 47,41 | 10.400 | 47,60 | 46,40 | 46,40 | 00:00:00 | | 2004-07-21 | 47,38 | 14.200 | 47,90 | 47,30 | 47,80 | 00:00:00 | | 2004-07-22 | 46,90 | 26.200 | 48,52 | 46,83 | 47,75 | 00:00:00 | | 2004-07-23 | 46,95 | 6.200 | 47,40 | 46,88 | 47,40 | 00:00:00 | | 2004-07-26 | 46,02 | 40.500 | 47,07 | 45,40 | 46,67 | 00:00:00 | | 2004-07-27 | 46,30 | 17.300 | 46,30 | 45,70 | 46,00 | 00:00:00 | | 2004-07-28 | 45,56 | 4.500 | 46,50 | 45,56 | 46,50 | 00:00:00 | | 2004-07-29 | 46,72 | 8.700 | 46,72 | 45,68 | 45,68 | 00:00:00 | | 2004-07-30 | 46,85 | 8.200 | 46,85 | 46,40 | 46,55 | 00:00:00 | | 2004-08-02 | 47,20 | 5.400 | 47,30 | 46,55 | 46,60 | 00:00:00 | | 2004-08-03 | 46,80 | 8.300 | 47,50 | 46,72 | 47,17 | 00:00:00 | | 2004-08-04 | 47,05 | 6.900 | 47,28 | 46,70 | 46,70 | 00:00:00 | | 2004-08-05 | 46,70 | 8.500 | 47,08 | 46,55 | 47,08 | 00:00:00 | | 2004-08-06 | 46,48 | 11.100 | 46,80 | 46,25 | 46,40 | 00:00:00 | | 2004-08-09 | 46,00 | 15.300 | 46,60 | 45,82 | 46,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
