|
 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 | | 2004-11-29 | 53,95 | 23.200 | 55,36 | 53,85 | 54,40 | 00:00:00 | | 2004-11-30 | 53,61 | 12.600 | 54,21 | 53,50 | 53,88 | 00:00:00 | | 2004-12-01 | 53,83 | 10.500 | 54,10 | 53,35 | 53,35 | 00:00:00 | | 2004-12-02 | 53,82 | 11.700 | 54,07 | 53,61 | 53,95 | 00:00:00 | | 2004-12-03 | 54,82 | 12.000 | 54,90 | 53,97 | 53,97 | 00:00:00 | | 2004-12-06 | 54,66 | 7.100 | 54,80 | 54,31 | 54,60 | 00:00:00 | | 2004-12-07 | 54,75 | 7.600 | 54,90 | 54,55 | 54,60 | 00:00:00 | | 2004-12-08 | 54,34 | 8.900 | 54,52 | 54,26 | 54,40 | 00:00:00 | | 2004-12-09 | 53,70 | 11.000 | 54,30 | 53,25 | 54,30 | 00:00:00 | | 2004-12-10 | 53,50 | 6.200 | 54,00 | 53,45 | 54,00 | 00:00:00 | | 2004-12-13 | 54,45 | 8.500 | 54,45 | 53,55 | 53,55 | 00:00:00 | | 2004-12-14 | 54,35 | 8.600 | 54,42 | 53,86 | 54,40 | 00:00:00 | | 2004-12-15 | 54,55 | 8.500 | 54,95 | 54,13 | 54,30 | 00:00:00 | | 2004-12-16 | 55,30 | 18.100 | 55,40 | 54,49 | 54,58 | 00:00:00 | | 2004-12-17 | 55,00 | 22.100 | 55,99 | 54,76 | 55,25 | 00:00:00 | | 2004-12-20 | 55,17 | 13.300 | 55,50 | 54,85 | 55,35 | 00:00:00 | | 2004-12-21 | 55,10 | 6.800 | 55,37 | 54,90 | 54,95 | 00:00:00 | | 2004-12-22 | 54,50 | 9.200 | 55,20 | 54,40 | 55,20 | 00:00:00 | | 2004-12-23 | 54,68 | 5.600 | 54,78 | 54,22 | 54,40 | 00:00:00 | | 2004-12-24 | 54,68 | 0 | 54,68 | 54,68 | 54,68 | 00:00:00 | | 2004-12-27 | 55,00 | 9.100 | 55,28 | 54,90 | 54,90 | 00:00:00 | | 2004-12-28 | 55,14 | 8.200 | 55,40 | 54,92 | 55,40 | 00:00:00 | | 2004-12-29 | 55,10 | 7.400 | 55,31 | 54,45 | 55,10 | 00:00:00 | | 2004-12-30 | 54,98 | 5.700 | 55,31 | 54,90 | 55,20 | 00:00:00 | | 2004-12-31 | 54,98 | 0 | 54,98 | 54,98 | 54,98 | 00:00:00 | | 2005-01-03 | 56,20 | 14.000 | 56,26 | 55,10 | 55,10 | 00:00:00 | | 2005-01-04 | 55,77 | 14.100 | 56,32 | 55,48 | 56,00 | 00:00:00 | | 2005-01-05 | 55,92 | 13.800 | 56,03 | 55,55 | 55,55 | 00:00:00 | | 2005-01-06 | 56,68 | 9.600 | 56,72 | 55,95 | 55,95 | 00:00:00 | | 2005-01-07 | 53,90 | 43.600 | 54,70 | 53,65 | 53,90 | 00:00:00 | | 2005-01-10 | 54,05 | 29.500 | 54,05 | 53,25 | 53,97 | 00:00:00 | | 2005-01-11 | 53,96 | 25.700 | 54,15 | 53,37 | 54,00 | 00:00:00 | | 2005-01-12 | 54,58 | 14.500 | 54,58 | 53,96 | 54,40 | 00:00:00 | | 2005-01-13 | 55,27 | 18.100 | 55,40 | 54,55 | 54,55 | 00:00:00 | | 2005-01-14 | 54,60 | 12.800 | 55,72 | 54,55 | 55,20 | 00:00:00 | | 2005-01-17 | 53,78 | 18.900 | 54,55 | 53,66 | 54,50 | 00:00:00 | | 2005-01-18 | 53,90 | 17.900 | 53,92 | 53,29 | 53,52 | 00:00:00 | | 2005-01-19 | 52,95 | 26.500 | 53,90 | 52,85 | 53,90 | 00:00:00 | | 2005-01-20 | 53,90 | 20.900 | 53,95 | 52,29 | 52,70 | 00:00:00 | | 2005-01-21 | 52,60 | 14.400 | 53,95 | 52,43 | 53,90 | 00:00:00 | | 2005-01-24 | 52,15 | 22.100 | 52,40 | 51,80 | 52,30 | 00:00:00 | | 2005-01-25 | 53,20 | 10.500 | 53,40 | 52,13 | 52,20 | 00:00:00 | | 2005-01-26 | 53,20 | 0 | 53,20 | 53,20 | 53,20 | 00:00:00 | | 2005-01-27 | 52,55 | 13.100 | 52,61 | 51,68 | 52,60 | 00:00:00 | | 2005-01-28 | 51,98 | 14.800 | 52,65 | 51,75 | 52,55 | 00:00:00 | | 2005-01-31 | 51,81 | 6.300 | 52,34 | 51,75 | 52,00 | 00:00:00 | | 2005-02-01 | 51,70 | 10.600 | 52,10 | 51,37 | 52,00 | 00:00:00 | | 2005-02-02 | 52,39 | 6.700 | 52,43 | 51,60 | 51,80 | 00:00:00 | | 2005-02-03 | 53,44 | 9.800 | 53,64 | 52,30 | 52,50 | 00:00:00 | | 2005-02-04 | 54,68 | 24.200 | 54,82 | 53,60 | 53,60 | 00:00:00 | | 2005-02-07 | 54,65 | 11.600 | 55,17 | 54,62 | 54,98 | 00:00:00 | | 2005-02-08 | 54,24 | 9.700 | 55,20 | 54,09 | 54,60 | 00:00:00 | | 2005-02-09 | 53,15 | 19.800 | 54,50 | 52,90 | 54,50 | 00:00:00 | | 2005-02-10 | 53,60 | 11.700 | 53,90 | 53,12 | 53,90 | 00:00:00 | | 2005-02-11 | 53,60 | 10.400 | 54,10 | 53,15 | 53,85 | 00:00:00 | | 2005-02-14 | 53,10 | 9.600 | 53,60 | 52,90 | 53,50 | 00:00:00 | | 2005-02-15 | 53,50 | 7.200 | 53,74 | 52,80 | 53,20 | 00:00:00 | | 2005-02-16 | 53,49 | 7.000 | 53,70 | 53,00 | 53,65 | 00:00:00 | | 2005-02-17 | 53,17 | 15.300 | 53,83 | 53,15 | 53,50 | 00:00:00 | | 2005-02-18 | 53,65 | 13.800 | 53,68 | 52,90 | 53,40 | 00:00:00 | | 2005-02-21 | 55,35 | 24.000 | 55,80 | 53,50 | 53,50 | 00:00:00 | | 2005-02-22 | 55,05 | 16.000 | 55,38 | 54,75 | 55,20 | 00:00:00 | | 2005-02-23 | 54,90 | 7.600 | 55,15 | 54,44 | 54,50 | 00:00:00 | | 2005-02-24 | 54,25 | 9.900 | 54,72 | 54,07 | 54,55 | 00:00:00 | | 2005-02-25 | 53,59 | 12.900 | 54,60 | 53,14 | 54,60 | 00:00:00 | | 2005-02-28 | 55,13 | 39.300 | 57,30 | 53,25 | 53,60 | 00:00:00 | | 2005-03-01 | 56,08 | 26.100 | 56,45 | 55,61 | 55,70 | 00:00:00 | | 2005-03-02 | 56,10 | 18.700 | 56,50 | 55,75 | 56,20 | 00:00:00 | | 2005-03-03 | 55,01 | 14.000 | 56,14 | 55,01 | 56,00 | 00:00:00 | | 2005-03-04 | 55,80 | 11.400 | 56,35 | 55,17 | 55,80 | 00:00:00 | | 2005-03-07 | 55,80 | 13.400 | 56,55 | 55,62 | 56,10 | 00:00:00 | | 2005-03-08 | 55,54 | 10.200 | 55,75 | 55,31 | 55,75 | 00:00:00 | | 2005-03-09 | 54,82 | 14.400 | 56,03 | 54,82 | 55,45 | 00:00:00 | | 2005-03-10 | 55,18 | 7.400 | 55,61 | 54,44 | 55,00 | 00:00:00 | | 2005-03-11 | 54,90 | 8.600 | 55,20 | 54,80 | 55,15 | 00:00:00 | | 2005-03-14 | 54,70 | 10.000 | 55,25 | 54,11 | 54,95 | 00:00:00 | | 2005-03-15 | 55,85 | 10.300 | 56,20 | 55,10 | 55,10 | 00:00:00 | | 2005-03-16 | 55,20 | 13.000 | 55,90 | 54,50 | 54,50 | 00:00:00 | | 2005-03-17 | 57,47 | 23.700 | 57,60 | 55,13 | 55,13 | 00:00:00 | | 2005-03-18 | 58,35 | 28.300 | 58,79 | 57,12 | 57,33 | 00:00:00 | | 2005-03-21 | 49,99 | 247.100 | 53,30 | 49,62 | 53,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
