|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 49,99 | 247.100 | 53,30 | 49,62 | 53,00 | 00:00:00 | | 2005-03-22 | 50,23 | 143.700 | 50,93 | 49,85 | 50,40 | 00:00:00 | | 2005-03-23 | 50,35 | 112.000 | 50,40 | 48,80 | 49,90 | 00:00:00 | | 2005-03-24 | 50,45 | 59.000 | 50,49 | 49,89 | 50,25 | 00:00:00 | | 2005-03-25 | 50,45 | 0 | 50,45 | 50,45 | 50,45 | 00:00:00 | | 2005-03-28 | 50,45 | 0 | 50,45 | 50,45 | 50,45 | 00:00:00 | | 2005-03-29 | 50,85 | 49.400 | 50,85 | 49,97 | 50,32 | 00:00:00 | | 2005-03-30 | 51,26 | 52.000 | 51,27 | 50,35 | 50,38 | 00:00:00 | | 2005-03-31 | 51,30 | 43.900 | 51,69 | 51,20 | 51,40 | 00:00:00 | | 2005-04-01 | 51,80 | 21.600 | 52,00 | 51,35 | 51,50 | 00:00:00 | | 2005-04-04 | 51,98 | 17.600 | 52,07 | 51,45 | 51,70 | 00:00:00 | | 2005-04-05 | 52,50 | 28.700 | 52,75 | 52,10 | 52,10 | 00:00:00 | | 2005-04-06 | 52,55 | 15.000 | 52,75 | 52,16 | 52,75 | 00:00:00 | | 2005-04-07 | 52,75 | 14.300 | 52,75 | 52,35 | 52,40 | 00:00:00 | | 2005-04-08 | 52,65 | 13.800 | 52,97 | 52,43 | 52,75 | 00:00:00 | | 2005-04-11 | 52,80 | 21.300 | 52,80 | 52,19 | 52,45 | 00:00:00 | | 2005-04-12 | 52,86 | 14.100 | 53,06 | 52,57 | 52,60 | 00:00:00 | | 2005-04-13 | 52,60 | 11.500 | 53,08 | 52,39 | 53,05 | 00:00:00 | | 2005-04-14 | 52,73 | 18.300 | 53,30 | 52,50 | 52,50 | 00:00:00 | | 2005-04-15 | 52,00 | 24.100 | 52,38 | 51,20 | 51,20 | 00:00:00 | | 2005-04-18 | 50,90 | 30.800 | 51,27 | 50,45 | 50,70 | 00:00:00 | | 2005-04-19 | 51,00 | 17.000 | 51,20 | 50,56 | 51,20 | 00:00:00 | | 2005-04-20 | 51,12 | 14.700 | 51,82 | 50,71 | 51,20 | 00:00:00 | | 2005-04-21 | 50,75 | 15.200 | 51,11 | 50,63 | 51,00 | 00:00:00 | | 2005-04-22 | 50,12 | 18.000 | 50,90 | 50,12 | 50,90 | 00:00:00 | | 2005-04-25 | 51,10 | 15.900 | 51,41 | 50,00 | 50,00 | 00:00:00 | | 2005-04-26 | 51,30 | 20.300 | 51,40 | 51,05 | 51,30 | 00:00:00 | | 2005-04-27 | 51,45 | 14.200 | 51,45 | 51,00 | 51,00 | 00:00:00 | | 2005-04-28 | 51,40 | 18.100 | 51,78 | 51,17 | 51,20 | 00:00:00 | | 2005-04-29 | 51,00 | 19.400 | 51,35 | 50,70 | 51,10 | 00:00:00 | | 2005-05-02 | 51,20 | 7.100 | 51,38 | 50,85 | 51,35 | 00:00:00 | | 2005-05-03 | 51,86 | 10.200 | 51,95 | 51,30 | 51,50 | 00:00:00 | | 2005-05-04 | 52,10 | 14.700 | 52,16 | 51,51 | 51,90 | 00:00:00 | | 2005-05-05 | 52,50 | 1.600 | 52,50 | 51,90 | 51,90 | 00:00:00 | | 2005-05-06 | 53,28 | 16.000 | 54,04 | 52,30 | 52,30 | 00:00:00 | | 2005-05-09 | 53,38 | 11.400 | 53,50 | 52,57 | 53,50 | 00:00:00 | | 2005-05-10 | 53,50 | 13.200 | 53,90 | 53,19 | 53,40 | 00:00:00 | | 2005-05-11 | 53,00 | 24.200 | 54,17 | 52,50 | 53,50 | 00:00:00 | | 2005-05-12 | 53,40 | 12.500 | 53,79 | 53,13 | 53,20 | 00:00:00 | | 2005-05-13 | 53,76 | 11.900 | 53,90 | 53,10 | 53,10 | 00:00:00 | | 2005-05-16 | 51,75 | 12.500 | 53,25 | 51,29 | 53,25 | 00:00:00 | | 2005-05-17 | 50,06 | 34.100 | 51,70 | 49,72 | 51,70 | 00:00:00 | | 2005-05-18 | 51,05 | 28.800 | 51,05 | 50,14 | 50,15 | 00:00:00 | | 2005-05-19 | 50,05 | 13.200 | 50,90 | 50,02 | 50,90 | 00:00:00 | | 2005-05-20 | 50,06 | 25.500 | 50,22 | 49,92 | 50,10 | 00:00:00 | | 2005-05-23 | 49,78 | 30.300 | 50,25 | 49,65 | 50,25 | 00:00:00 | | 2005-05-24 | 49,80 | 25.300 | 50,04 | 49,65 | 49,65 | 00:00:00 | | 2005-05-25 | 50,44 | 31.500 | 50,49 | 49,65 | 49,65 | 00:00:00 | | 2005-05-26 | 50,30 | 15.700 | 50,60 | 50,24 | 50,50 | 00:00:00 | | 2005-05-27 | 51,20 | 17.700 | 51,25 | 50,70 | 50,80 | 00:00:00 | | 2005-05-30 | 51,10 | 21.400 | 51,20 | 50,93 | 51,10 | 00:00:00 | | 2005-05-31 | 51,05 | 24.200 | 51,15 | 50,81 | 50,95 | 00:00:00 | | 2005-06-01 | 51,85 | 11.000 | 51,85 | 51,05 | 51,05 | 00:00:00 | | 2005-06-02 | 51,70 | 19.900 | 51,80 | 51,28 | 51,80 | 00:00:00 | | 2005-06-03 | 51,60 | 10.900 | 51,93 | 51,34 | 51,80 | 00:00:00 | | 2005-06-06 | 51,47 | 9.000 | 52,05 | 51,36 | 51,50 | 00:00:00 | | 2005-06-07 | 51,87 | 12.100 | 52,00 | 51,36 | 51,47 | 00:00:00 | | 2005-06-08 | 52,15 | 8.800 | 52,40 | 51,58 | 51,80 | 00:00:00 | | 2005-06-09 | 52,62 | 17.500 | 52,70 | 51,71 | 52,07 | 00:00:00 | | 2005-06-10 | 52,70 | 11.300 | 52,90 | 52,50 | 52,50 | 00:00:00 | | 2005-06-13 | 52,96 | 11.500 | 53,13 | 52,55 | 52,70 | 00:00:00 | | 2005-06-14 | 53,03 | 12.900 | 53,12 | 52,80 | 52,90 | 00:00:00 | | 2005-06-15 | 52,13 | 19.300 | 53,00 | 51,85 | 53,00 | 00:00:00 | | 2005-06-16 | 52,25 | 11.100 | 52,40 | 51,95 | 52,40 | 00:00:00 | | 2005-06-17 | 52,25 | 13.500 | 52,80 | 52,16 | 52,20 | 00:00:00 | | 2005-06-20 | 52,35 | 12.300 | 52,48 | 51,98 | 52,45 | 00:00:00 | | 2005-06-21 | 52,12 | 13.000 | 52,75 | 52,00 | 52,50 | 00:00:00 | | 2005-06-22 | 52,35 | 14.900 | 52,98 | 52,18 | 52,35 | 00:00:00 | | 2005-06-23 | 52,10 | 11.300 | 52,39 | 51,80 | 52,39 | 00:00:00 | | 2005-06-24 | 51,62 | 12.900 | 51,91 | 51,58 | 51,60 | 00:00:00 | | 2005-06-27 | 51,23 | 14.100 | 51,70 | 50,70 | 51,52 | 00:00:00 | | 2005-06-28 | 51,27 | 10.000 | 51,36 | 51,06 | 51,10 | 00:00:00 | | 2005-06-29 | 51,15 | 14.900 | 51,60 | 50,92 | 51,60 | 00:00:00 | | 2005-06-30 | 51,00 | 19.100 | 51,10 | 50,60 | 51,02 | 00:00:00 | | 2005-07-01 | 50,75 | 12.100 | 51,11 | 50,55 | 51,00 | 00:00:00 | | 2005-07-04 | 50,92 | 12.900 | 51,05 | 50,67 | 51,00 | 00:00:00 | | 2005-07-05 | 50,87 | 11.200 | 51,00 | 50,45 | 51,00 | 00:00:00 | | 2005-07-06 | 50,80 | 11.600 | 51,25 | 50,68 | 50,90 | 00:00:00 | | 2005-07-07 | 50,65 | 30.900 | 50,78 | 49,05 | 50,68 | 00:00:00 | | 2005-07-08 | 51,07 | 13.000 | 51,07 | 50,54 | 50,65 | 00:00:00 | | 2005-07-11 | 50,60 | 15.500 | 51,10 | 50,20 | 51,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
