|
 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 | | 2005-07-11 | 50,60 | 15.500 | 51,10 | 50,20 | 51,10 | 00:00:00 | | 2005-07-12 | 50,50 | 14.500 | 50,67 | 50,23 | 50,60 | 00:00:00 | | 2005-07-13 | 50,42 | 8.600 | 50,58 | 50,30 | 50,37 | 00:00:00 | | 2005-07-14 | 50,49 | 21.500 | 50,80 | 50,30 | 50,30 | 00:00:00 | | 2005-07-15 | 50,56 | 15.300 | 51,02 | 50,49 | 50,52 | 00:00:00 | | 2005-07-18 | 51,07 | 15.600 | 51,25 | 50,55 | 50,80 | 00:00:00 | | 2005-07-19 | 50,91 | 15.000 | 51,15 | 50,65 | 51,08 | 00:00:00 | | 2005-07-20 | 51,03 | 15.100 | 51,27 | 50,68 | 50,84 | 00:00:00 | | 2005-07-21 | 51,60 | 17.300 | 51,89 | 51,24 | 51,24 | 00:00:00 | | 2005-07-22 | 52,79 | 68.800 | 53,52 | 52,50 | 52,75 | 00:00:00 | | 2005-07-25 | 53,00 | 21.300 | 53,00 | 52,55 | 53,00 | 00:00:00 | | 2005-07-26 | 53,31 | 23.700 | 53,44 | 52,89 | 53,05 | 00:00:00 | | 2005-07-27 | 53,15 | 14.700 | 53,58 | 53,10 | 53,50 | 00:00:00 | | 2005-07-28 | 52,22 | 48.100 | 52,55 | 51,40 | 52,55 | 00:00:00 | | 2005-07-29 | 52,03 | 24.400 | 52,27 | 51,81 | 52,14 | 00:00:00 | | 2005-08-01 | 52,28 | 21.300 | 52,48 | 51,10 | 51,10 | 00:00:00 | | 2005-08-02 | 52,56 | 11.800 | 52,67 | 52,34 | 52,40 | 00:00:00 | | 2005-08-03 | 52,25 | 22.500 | 52,71 | 51,85 | 52,40 | 00:00:00 | | 2005-08-04 | 52,05 | 19.300 | 52,54 | 51,81 | 52,20 | 00:00:00 | | 2005-08-05 | 51,85 | 12.100 | 52,66 | 51,80 | 52,00 | 00:00:00 | | 2005-08-08 | 51,60 | 17.900 | 52,10 | 51,47 | 51,85 | 00:00:00 | | 2005-08-09 | 51,55 | 17.300 | 51,66 | 51,26 | 51,35 | 00:00:00 | | 2005-08-10 | 51,89 | 16.100 | 51,96 | 51,59 | 51,70 | 00:00:00 | | 2005-08-11 | 52,88 | 41.300 | 53,80 | 51,80 | 51,80 | 00:00:00 | | 2005-08-12 | 53,01 | 10.300 | 53,17 | 52,80 | 52,88 | 00:00:00 | | 2005-08-15 | 52,91 | 10.800 | 53,30 | 52,83 | 53,20 | 00:00:00 | | 2005-08-16 | 52,65 | 8.400 | 53,18 | 52,65 | 53,01 | 00:00:00 | | 2005-08-17 | 52,59 | 6.700 | 52,64 | 52,11 | 52,55 | 00:00:00 | | 2005-08-18 | 52,55 | 7.600 | 53,00 | 52,51 | 52,66 | 00:00:00 | | 2005-08-19 | 52,84 | 10.600 | 52,93 | 52,44 | 52,60 | 00:00:00 | | 2005-08-22 | 52,60 | 12.000 | 53,00 | 52,50 | 52,85 | 00:00:00 | | 2005-08-23 | 52,15 | 7.700 | 52,60 | 52,03 | 52,60 | 00:00:00 | | 2005-08-24 | 52,01 | 11.000 | 52,29 | 51,66 | 52,15 | 00:00:00 | | 2005-08-25 | 51,33 | 15.300 | 51,93 | 51,25 | 51,93 | 00:00:00 | | 2005-08-26 | 50,94 | 17.100 | 52,00 | 50,79 | 51,60 | 00:00:00 | | 2005-08-29 | 51,44 | 12.600 | 51,62 | 50,94 | 51,00 | 00:00:00 | | 2005-08-30 | 51,36 | 15.200 | 51,75 | 51,12 | 51,75 | 00:00:00 | | 2005-08-31 | 51,25 | 5.400 | 51,70 | 51,13 | 51,36 | 00:00:00 | | 2005-09-01 | 51,75 | 8.900 | 52,20 | 51,30 | 51,30 | 00:00:00 | | 2005-09-02 | 51,48 | 5.400 | 52,00 | 51,32 | 51,70 | 00:00:00 | | 2005-09-05 | 51,68 | 8.600 | 51,85 | 51,35 | 51,35 | 00:00:00 | | 2005-09-06 | 52,25 | 19.700 | 52,30 | 51,50 | 51,68 | 00:00:00 | | 2005-09-07 | 51,99 | 10.100 | 52,61 | 51,99 | 52,40 | 00:00:00 | | 2005-09-08 | 52,30 | 9.900 | 52,37 | 51,73 | 52,04 | 00:00:00 | | 2005-09-09 | 52,62 | 12.500 | 52,80 | 52,23 | 52,30 | 00:00:00 | | 2005-09-12 | 52,49 | 9.300 | 52,90 | 52,41 | 52,60 | 00:00:00 | | 2005-09-13 | 51,55 | 12.100 | 52,53 | 51,44 | 52,44 | 00:00:00 | | 2005-09-14 | 51,34 | 10.500 | 51,72 | 51,30 | 51,30 | 00:00:00 | | 2005-09-15 | 51,06 | 14.800 | 51,46 | 50,85 | 51,34 | 00:00:00 | | 2005-09-16 | 51,17 | 15.500 | 51,34 | 50,73 | 51,00 | 00:00:00 | | 2005-09-19 | 50,59 | 20.300 | 50,90 | 50,45 | 50,50 | 00:00:00 | | 2005-09-20 | 50,79 | 7.800 | 50,91 | 50,55 | 50,59 | 00:00:00 | | 2005-09-21 | 50,50 | 12.400 | 51,10 | 50,43 | 51,10 | 00:00:00 | | 2005-09-22 | 50,00 | 28.600 | 50,67 | 49,86 | 50,35 | 00:00:00 | | 2005-09-23 | 50,95 | 9.700 | 51,00 | 50,11 | 50,11 | 00:00:00 | | 2005-09-26 | 51,20 | 11.300 | 51,38 | 50,15 | 50,15 | 00:00:00 | | 2005-09-27 | 51,65 | 10.100 | 51,65 | 51,11 | 51,20 | 00:00:00 | | 2005-09-28 | 51,05 | 11.900 | 51,80 | 50,76 | 51,80 | 00:00:00 | | 2005-09-29 | 52,00 | 23.400 | 52,08 | 51,60 | 51,60 | 00:00:00 | | 2005-09-30 | 52,65 | 17.300 | 52,84 | 51,91 | 52,15 | 00:00:00 | | 2005-10-03 | 52,81 | 1.000 | 52,85 | 52,39 | 52,85 | 00:00:00 | | 2005-10-04 | 52,86 | 13.700 | 52,95 | 52,58 | 52,76 | 00:00:00 | | 2005-10-05 | 52,55 | 14.600 | 52,81 | 52,55 | 52,81 | 00:00:00 | | 2005-10-06 | 52,75 | 11.600 | 52,96 | 52,50 | 52,50 | 00:00:00 | | 2005-10-07 | 53,00 | 18.200 | 53,48 | 52,65 | 52,65 | 00:00:00 | | 2005-10-10 | 52,80 | 12.200 | 53,45 | 52,75 | 53,45 | 00:00:00 | | 2005-10-11 | 53,19 | 13.000 | 53,54 | 52,80 | 52,80 | 00:00:00 | | 2005-10-12 | 50,90 | 42.800 | 51,90 | 50,75 | 51,90 | 00:00:00 | | 2005-10-13 | 50,53 | 15.900 | 51,17 | 50,51 | 50,93 | 00:00:00 | | 2005-10-14 | 51,16 | 11.100 | 51,24 | 50,75 | 50,75 | 00:00:00 | | 2005-10-17 | 50,59 | 16.400 | 51,24 | 50,58 | 51,16 | 00:00:00 | | 2005-10-18 | 50,90 | 14.100 | 51,48 | 50,86 | 51,45 | 00:00:00 | | 2005-10-19 | 50,48 | 30.100 | 50,80 | 50,30 | 50,80 | 00:00:00 | | 2005-10-20 | 50,22 | 15.900 | 50,72 | 50,14 | 50,72 | 00:00:00 | | 2005-10-21 | 50,10 | 20.700 | 50,22 | 49,98 | 50,17 | 00:00:00 | | 2005-10-24 | 51,16 | 16.700 | 51,52 | 50,87 | 51,10 | 00:00:00 | | 2005-10-25 | 50,86 | 16.600 | 51,43 | 50,75 | 51,26 | 00:00:00 | | 2005-10-26 | 50,92 | 14.600 | 51,09 | 50,73 | 50,91 | 00:00:00 | | 2005-10-27 | 50,76 | 12.200 | 51,20 | 50,65 | 50,65 | 00:00:00 | | 2005-10-28 | 50,92 | 11.700 | 51,09 | 50,34 | 50,81 | 00:00:00 | | 2005-10-31 | 51,32 | 5.700 | 51,46 | 51,12 | 51,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
