|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 50,10 | 0 | 50,10 | 50,10 | 50,10 | 00:00:00 | | 2000-04-25 | 49,63 | 84.100 | 50,78 | 49,50 | 50,00 | 00:00:00 | | 2000-04-26 | 51,50 | 129.500 | 52,17 | 49,83 | 50,33 | 00:00:00 | | 2000-04-27 | 50,83 | 123.700 | 52,17 | 50,83 | 52,17 | 00:00:00 | | 2000-04-28 | 51,83 | 109.600 | 52,17 | 50,70 | 51,00 | 00:00:00 | | 2000-05-01 | 51,83 | 0 | 51,83 | 51,83 | 51,83 | 00:00:00 | | 2000-05-02 | 52,20 | 147.600 | 53,00 | 52,17 | 52,83 | 00:00:00 | | 2000-05-03 | 51,00 | 65.300 | 52,20 | 51,00 | 52,20 | 00:00:00 | | 2000-05-04 | 50,93 | 93.300 | 51,33 | 50,03 | 51,00 | 00:00:00 | | 2000-05-05 | 50,92 | 76.600 | 51,27 | 50,33 | 51,25 | 00:00:00 | | 2000-05-08 | 51,25 | 84.300 | 51,65 | 51,10 | 51,60 | 00:00:00 | | 2000-05-09 | 51,25 | 0 | 51,25 | 51,25 | 51,25 | 00:00:00 | | 2000-05-10 | 51,20 | 96.600 | 51,42 | 50,33 | 50,83 | 00:00:00 | | 2000-05-11 | 51,25 | 62.400 | 51,38 | 50,42 | 50,67 | 00:00:00 | | 2000-05-12 | 50,93 | 48.400 | 51,33 | 50,67 | 51,33 | 00:00:00 | | 2000-05-15 | 51,40 | 62.800 | 51,75 | 51,00 | 51,25 | 00:00:00 | | 2000-05-16 | 51,67 | 85.500 | 51,93 | 51,08 | 51,67 | 00:00:00 | | 2000-05-17 | 51,87 | 82.000 | 51,97 | 51,50 | 51,58 | 00:00:00 | | 2000-05-18 | 51,75 | 60.600 | 52,08 | 51,50 | 52,00 | 00:00:00 | | 2000-05-19 | 51,92 | 92.100 | 52,00 | 51,38 | 51,67 | 00:00:00 | | 2000-05-22 | 51,33 | 82.700 | 51,92 | 51,12 | 51,67 | 00:00:00 | | 2000-05-23 | 55,08 | 203.800 | 55,08 | 51,72 | 51,83 | 00:00:00 | | 2000-05-24 | 54,83 | 218.100 | 57,00 | 53,67 | 54,00 | 00:00:00 | | 2000-05-25 | 53,00 | 117.400 | 55,33 | 52,83 | 55,33 | 00:00:00 | | 2000-05-26 | 52,33 | 104.200 | 53,17 | 51,50 | 53,12 | 00:00:00 | | 2000-05-29 | 52,57 | 57.500 | 53,33 | 52,37 | 53,33 | 00:00:00 | | 2000-05-30 | 52,67 | 80.000 | 52,97 | 52,08 | 52,08 | 00:00:00 | | 2000-05-31 | 53,65 | 61.100 | 53,83 | 52,33 | 53,50 | 00:00:00 | | 2000-06-01 | 57,00 | 19.800 | 57,10 | 53,00 | 54,00 | 00:00:00 | | 2000-06-02 | 57,50 | 87.600 | 58,60 | 56,00 | 57,00 | 00:00:00 | | 2000-06-05 | 56,35 | 73.900 | 57,95 | 55,80 | 57,50 | 00:00:00 | | 2000-06-06 | 55,60 | 60.800 | 56,60 | 54,50 | 56,60 | 00:00:00 | | 2000-06-07 | 57,00 | 71.400 | 57,00 | 55,35 | 55,80 | 00:00:00 | | 2000-06-08 | 56,95 | 44.600 | 57,50 | 56,40 | 57,50 | 00:00:00 | | 2000-06-09 | 57,40 | 44.200 | 57,45 | 56,50 | 56,70 | 00:00:00 | | 2000-06-12 | 57,00 | 3.700 | 57,70 | 57,00 | 57,50 | 00:00:00 | | 2000-06-13 | 58,50 | 58.900 | 58,70 | 55,50 | 57,00 | 00:00:00 | | 2000-06-14 | 60,30 | 99.600 | 61,00 | 57,75 | 59,15 | 00:00:00 | | 2000-06-15 | 59,00 | 75.300 | 60,80 | 58,50 | 59,75 | 00:00:00 | | 2000-06-16 | 56,80 | 50.800 | 59,86 | 56,50 | 58,50 | 00:00:00 | | 2000-06-19 | 56,80 | 0 | 56,80 | 56,80 | 56,80 | 00:00:00 | | 2000-06-20 | 56,80 | 45.700 | 57,95 | 56,25 | 57,95 | 00:00:00 | | 2000-06-21 | 55,70 | 56.100 | 56,90 | 55,30 | 56,50 | 00:00:00 | | 2000-06-22 | 55,50 | 46.900 | 56,35 | 53,40 | 55,60 | 00:00:00 | | 2000-06-23 | 55,30 | 52.300 | 56,60 | 55,20 | 56,00 | 00:00:00 | | 2000-06-26 | 56,50 | 60.100 | 57,40 | 54,10 | 56,00 | 00:00:00 | | 2000-06-27 | 56,30 | 42.100 | 56,90 | 55,10 | 56,50 | 00:00:00 | | 2000-06-28 | 59,00 | 85.100 | 59,80 | 56,70 | 57,00 | 00:00:00 | | 2000-06-29 | 58,40 | 72.400 | 59,50 | 57,80 | 58,85 | 00:00:00 | | 2000-06-30 | 58,00 | 87.800 | 60,10 | 56,70 | 57,70 | 00:00:00 | | 2000-07-03 | 60,50 | 62.000 | 61,50 | 57,10 | 59,00 | 00:00:00 | | 2000-07-04 | 62,05 | 84.100 | 62,50 | 60,60 | 60,80 | 00:00:00 | | 2000-07-05 | 61,25 | 78.300 | 62,20 | 60,35 | 62,00 | 00:00:00 | | 2000-07-06 | 61,30 | 66.100 | 61,40 | 58,25 | 61,25 | 00:00:00 | | 2000-07-07 | 61,30 | 0 | 61,30 | 61,30 | 61,30 | 00:00:00 | | 2000-07-10 | 61,30 | 119.900 | 65,50 | 60,70 | 64,50 | 00:00:00 | | 2000-07-11 | 63,65 | 75.000 | 63,90 | 61,30 | 62,50 | 00:00:00 | | 2000-07-12 | 64,00 | 64.800 | 65,75 | 63,70 | 63,90 | 00:00:00 | | 2000-07-13 | 63,90 | 65.800 | 65,00 | 63,60 | 65,00 | 00:00:00 | | 2000-07-14 | 61,90 | 94.600 | 64,00 | 60,10 | 64,00 | 00:00:00 | | 2000-07-17 | 60,50 | 82.700 | 61,40 | 59,70 | 61,40 | 00:00:00 | | 2000-07-18 | 60,00 | 268.300 | 61,45 | 58,10 | 60,10 | 00:00:00 | | 2000-07-19 | 60,70 | 78.100 | 61,00 | 59,50 | 59,50 | 00:00:00 | | 2000-07-20 | 60,40 | 69.700 | 62,10 | 59,50 | 60,50 | 00:00:00 | | 2000-07-21 | 60,95 | 53.400 | 61,50 | 60,50 | 60,90 | 00:00:00 | | 2000-07-24 | 60,95 | 0 | 60,95 | 60,95 | 60,95 | 00:00:00 | | 2000-07-25 | 64,00 | 102.200 | 65,20 | 61,60 | 61,80 | 00:00:00 | | 2000-07-26 | 63,90 | 62.600 | 64,40 | 62,75 | 64,30 | 00:00:00 | | 2000-07-27 | 63,90 | 0 | 63,90 | 63,90 | 63,90 | 00:00:00 | | 2000-07-28 | 62,90 | 89.500 | 64,90 | 62,50 | 62,90 | 00:00:00 | | 2000-07-31 | 63,80 | 75.800 | 64,30 | 62,00 | 63,00 | 00:00:00 | | 2000-08-01 | 63,50 | 58.200 | 64,40 | 62,75 | 63,00 | 00:00:00 | | 2000-08-02 | 63,50 | 41.800 | 64,45 | 63,00 | 63,75 | 00:00:00 | | 2000-08-03 | 62,50 | 70.800 | 64,10 | 62,10 | 64,00 | 00:00:00 | | 2000-08-04 | 63,20 | 45.400 | 63,40 | 61,60 | 63,00 | 00:00:00 | | 2000-08-07 | 65,80 | 80.700 | 65,85 | 63,35 | 63,90 | 00:00:00 | | 2000-08-08 | 68,10 | 111.300 | 68,30 | 65,35 | 65,90 | 00:00:00 | | 2000-08-09 | 68,10 | 0 | 68,10 | 68,10 | 68,10 | 00:00:00 | | 2000-08-10 | 63,50 | 52.500 | 64,55 | 62,90 | 64,50 | 00:00:00 | | 2000-08-11 | 63,90 | 44.700 | 64,30 | 62,90 | 63,60 | 00:00:00 | | 2000-08-14 | 63,50 | 61.400 | 64,25 | 62,40 | 63,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
