|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 46,00 | 15.300 | 46,60 | 45,82 | 46,30 | 00:00:00 | | 2004-08-10 | 45,75 | 51.300 | 46,32 | 45,21 | 45,90 | 00:00:00 | | 2004-08-11 | 45,60 | 13.300 | 45,75 | 45,20 | 45,70 | 00:00:00 | | 2004-08-12 | 45,40 | 13.000 | 45,80 | 45,25 | 45,55 | 00:00:00 | | 2004-08-13 | 45,20 | 4.900 | 45,82 | 45,20 | 45,30 | 00:00:00 | | 2004-08-16 | 45,69 | 10.000 | 45,69 | 45,17 | 45,20 | 00:00:00 | | 2004-08-17 | 45,00 | 32.400 | 45,60 | 44,80 | 45,60 | 00:00:00 | | 2004-08-18 | 44,79 | 10.100 | 44,80 | 44,45 | 44,80 | 00:00:00 | | 2004-08-19 | 44,45 | 5.200 | 44,97 | 44,35 | 44,82 | 00:00:00 | | 2004-08-20 | 44,53 | 5.400 | 44,60 | 44,23 | 44,45 | 00:00:00 | | 2004-08-23 | 44,85 | 8.300 | 45,30 | 44,67 | 44,67 | 00:00:00 | | 2004-08-24 | 44,73 | 3.900 | 44,96 | 44,55 | 44,80 | 00:00:00 | | 2004-08-25 | 45,42 | 8.000 | 45,42 | 44,90 | 44,90 | 00:00:00 | | 2004-08-26 | 45,75 | 4.200 | 45,85 | 45,48 | 45,75 | 00:00:00 | | 2004-08-27 | 46,24 | 16.900 | 46,38 | 45,80 | 45,80 | 00:00:00 | | 2004-08-30 | 45,90 | 5.700 | 46,22 | 45,68 | 46,20 | 00:00:00 | | 2004-08-31 | 45,65 | 7.000 | 46,05 | 45,50 | 45,80 | 00:00:00 | | 2004-09-01 | 45,78 | 4.000 | 46,30 | 45,70 | 45,90 | 00:00:00 | | 2004-09-02 | 45,95 | 5.900 | 46,10 | 45,73 | 45,98 | 00:00:00 | | 2004-09-03 | 45,90 | 5.200 | 46,25 | 45,86 | 45,90 | 00:00:00 | | 2004-09-06 | 45,72 | 4.600 | 46,10 | 45,70 | 46,08 | 00:00:00 | | 2004-09-07 | 46,43 | 19.800 | 46,80 | 45,62 | 45,73 | 00:00:00 | | 2004-09-08 | 47,10 | 9.300 | 47,13 | 46,47 | 46,50 | 00:00:00 | | 2004-09-09 | 49,40 | 39.300 | 49,60 | 47,10 | 47,10 | 00:00:00 | | 2004-09-10 | 49,85 | 40.800 | 49,90 | 49,15 | 49,55 | 00:00:00 | | 2004-09-13 | 49,00 | 22.100 | 49,65 | 48,82 | 49,60 | 00:00:00 | | 2004-09-14 | 48,20 | 14.500 | 48,98 | 48,01 | 48,95 | 00:00:00 | | 2004-09-15 | 48,55 | 11.500 | 48,55 | 47,85 | 48,45 | 00:00:00 | | 2004-09-16 | 49,07 | 12.700 | 49,17 | 48,50 | 48,51 | 00:00:00 | | 2004-09-17 | 49,37 | 11.000 | 49,70 | 48,87 | 49,05 | 00:00:00 | | 2004-09-20 | 48,67 | 12.600 | 49,15 | 48,35 | 49,15 | 00:00:00 | | 2004-09-21 | 49,23 | 10.100 | 49,23 | 48,54 | 48,87 | 00:00:00 | | 2004-09-22 | 48,67 | 6.600 | 49,42 | 48,60 | 49,05 | 00:00:00 | | 2004-09-23 | 49,30 | 9.100 | 49,40 | 48,65 | 48,65 | 00:00:00 | | 2004-09-24 | 49,77 | 14.300 | 49,85 | 49,24 | 49,30 | 00:00:00 | | 2004-09-27 | 49,78 | 13.400 | 49,80 | 49,15 | 49,60 | 00:00:00 | | 2004-09-28 | 49,95 | 18.900 | 49,97 | 49,50 | 49,65 | 00:00:00 | | 2004-09-29 | 50,85 | 42.000 | 51,05 | 49,95 | 49,95 | 00:00:00 | | 2004-09-30 | 50,72 | 12.100 | 51,10 | 50,68 | 51,10 | 00:00:00 | | 2004-10-01 | 51,17 | 14.700 | 51,32 | 50,40 | 50,90 | 00:00:00 | | 2004-10-04 | 51,35 | 17.100 | 51,99 | 51,32 | 51,65 | 00:00:00 | | 2004-10-05 | 50,92 | 12.700 | 51,57 | 50,76 | 51,23 | 00:00:00 | | 2004-10-06 | 50,25 | 13.200 | 51,09 | 50,25 | 50,72 | 00:00:00 | | 2004-10-07 | 49,05 | 30.200 | 50,67 | 48,88 | 50,30 | 00:00:00 | | 2004-10-08 | 48,80 | 12.000 | 49,25 | 48,70 | 49,05 | 00:00:00 | | 2004-10-11 | 49,20 | 7.800 | 49,29 | 48,74 | 48,75 | 00:00:00 | | 2004-10-12 | 48,76 | 5.000 | 49,10 | 48,53 | 49,10 | 00:00:00 | | 2004-10-13 | 49,45 | 9.700 | 49,65 | 48,88 | 49,00 | 00:00:00 | | 2004-10-14 | 49,16 | 9.600 | 49,50 | 49,00 | 49,00 | 00:00:00 | | 2004-10-15 | 50,25 | 10.000 | 50,31 | 48,90 | 49,15 | 00:00:00 | | 2004-10-18 | 50,55 | 14.200 | 50,55 | 50,02 | 50,05 | 00:00:00 | | 2004-10-19 | 50,62 | 14.600 | 51,42 | 50,50 | 50,80 | 00:00:00 | | 2004-10-20 | 50,20 | 15.500 | 50,52 | 49,98 | 50,05 | 00:00:00 | | 2004-10-21 | 50,63 | 17.400 | 51,23 | 49,76 | 50,05 | 00:00:00 | | 2004-10-22 | 51,10 | 15.700 | 51,60 | 50,65 | 50,65 | 00:00:00 | | 2004-10-25 | 50,25 | 10.400 | 50,83 | 49,95 | 50,25 | 00:00:00 | | 2004-10-26 | 49,90 | 5.900 | 50,45 | 49,63 | 50,45 | 00:00:00 | | 2004-10-27 | 50,63 | 12.600 | 50,63 | 49,65 | 49,95 | 00:00:00 | | 2004-10-28 | 50,05 | 16.100 | 51,00 | 49,86 | 50,80 | 00:00:00 | | 2004-10-29 | 50,30 | 7.800 | 50,57 | 49,75 | 50,27 | 00:00:00 | | 2004-11-01 | 50,66 | 2.700 | 50,76 | 50,16 | 50,30 | 00:00:00 | | 2004-11-02 | 50,62 | 15.100 | 50,80 | 50,15 | 50,80 | 00:00:00 | | 2004-11-03 | 50,42 | 10.100 | 51,31 | 50,36 | 50,85 | 00:00:00 | | 2004-11-04 | 50,70 | 7.400 | 50,72 | 50,20 | 50,20 | 00:00:00 | | 2004-11-05 | 50,50 | 14.000 | 51,25 | 50,13 | 50,95 | 00:00:00 | | 2004-11-08 | 49,02 | 18.600 | 49,90 | 48,66 | 49,90 | 00:00:00 | | 2004-11-09 | 49,43 | 12.100 | 49,45 | 48,70 | 48,70 | 00:00:00 | | 2004-11-10 | 49,85 | 10.100 | 50,02 | 49,30 | 49,30 | 00:00:00 | | 2004-11-11 | 51,14 | 19.200 | 51,20 | 50,10 | 50,10 | 00:00:00 | | 2004-11-12 | 51,70 | 15.700 | 51,75 | 51,11 | 51,12 | 00:00:00 | | 2004-11-15 | 51,58 | 11.000 | 51,89 | 51,40 | 51,45 | 00:00:00 | | 2004-11-16 | 51,60 | 12.300 | 51,88 | 51,51 | 51,72 | 00:00:00 | | 2004-11-17 | 52,10 | 13.700 | 52,20 | 51,59 | 51,73 | 00:00:00 | | 2004-11-18 | 52,80 | 26.200 | 53,00 | 51,82 | 52,10 | 00:00:00 | | 2004-11-19 | 52,10 | 10.600 | 53,20 | 52,10 | 52,65 | 00:00:00 | | 2004-11-22 | 51,40 | 19.300 | 52,55 | 51,32 | 52,00 | 00:00:00 | | 2004-11-23 | 51,48 | 5.000 | 52,22 | 51,40 | 51,60 | 00:00:00 | | 2004-11-24 | 52,35 | 9.000 | 52,60 | 51,50 | 51,50 | 00:00:00 | | 2004-11-25 | 54,15 | 23.800 | 54,24 | 52,50 | 52,50 | 00:00:00 | | 2004-11-26 | 54,20 | 21.900 | 54,60 | 53,87 | 53,90 | 00:00:00 | | 2004-11-29 | 53,95 | 23.200 | 55,36 | 53,85 | 54,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
