|
 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 | | 2005-10-31 | 51,32 | 5.700 | 51,46 | 51,12 | 51,45 | 00:00:00 | | 2005-11-01 | 51,44 | 4.300 | 51,45 | 51,22 | 51,32 | 00:00:00 | | 2005-11-02 | 51,51 | 10.100 | 51,64 | 50,73 | 51,35 | 00:00:00 | | 2005-11-03 | 52,65 | 22.600 | 52,71 | 51,53 | 51,53 | 00:00:00 | | 2005-11-04 | 51,99 | 12.500 | 52,34 | 51,90 | 51,90 | 00:00:00 | | 2005-11-07 | 52,24 | 12.100 | 52,51 | 51,98 | 52,00 | 00:00:00 | | 2005-11-08 | 52,14 | 15.200 | 52,75 | 52,08 | 52,10 | 00:00:00 | | 2005-11-09 | 52,45 | 7.000 | 52,49 | 51,89 | 52,05 | 00:00:00 | | 2005-11-10 | 52,83 | 18.900 | 53,07 | 52,30 | 52,40 | 00:00:00 | | 2005-11-11 | 53,25 | 19.000 | 53,43 | 53,11 | 53,11 | 00:00:00 | | 2005-11-14 | 53,45 | 11.100 | 53,45 | 53,00 | 53,00 | 00:00:00 | | 2005-11-15 | 53,61 | 10.600 | 53,76 | 53,10 | 53,10 | 00:00:00 | | 2005-11-16 | 53,53 | 5.800 | 53,64 | 53,23 | 53,47 | 00:00:00 | | 2005-11-17 | 53,69 | 21.400 | 54,41 | 53,50 | 53,50 | 00:00:00 | | 2005-11-18 | 54,30 | 15.100 | 54,50 | 53,86 | 53,90 | 00:00:00 | | 2005-11-21 | 54,67 | 14.300 | 54,78 | 54,29 | 54,40 | 00:00:00 | | 2005-11-22 | 54,65 | 9.100 | 54,72 | 54,30 | 54,69 | 00:00:00 | | 2005-11-23 | 54,40 | 15.700 | 54,90 | 53,95 | 54,66 | 00:00:00 | | 2005-11-24 | 53,80 | 15.700 | 54,29 | 53,74 | 54,25 | 00:00:00 | | 2005-11-25 | 54,13 | 6.200 | 54,13 | 53,79 | 53,81 | 00:00:00 | | 2005-11-28 | 53,53 | 22.400 | 54,50 | 53,00 | 54,09 | 00:00:00 | | 2005-11-29 | 54,58 | 24.300 | 55,10 | 53,84 | 53,90 | 00:00:00 | | 2005-11-30 | 55,05 | 20.900 | 55,63 | 54,46 | 54,54 | 00:00:00 | | 2005-12-01 | 55,40 | 15.900 | 55,60 | 54,45 | 54,45 | 00:00:00 | | 2005-12-02 | 55,30 | 11.900 | 55,62 | 55,14 | 55,47 | 00:00:00 | | 2005-12-05 | 55,43 | 10.500 | 55,89 | 55,20 | 55,26 | 00:00:00 | | 2005-12-06 | 55,65 | 13.300 | 55,77 | 55,34 | 55,51 | 00:00:00 | | 2005-12-07 | 55,46 | 14.200 | 55,66 | 55,29 | 55,50 | 00:00:00 | | 2005-12-08 | 56,41 | 20.600 | 56,60 | 55,28 | 55,28 | 00:00:00 | | 2005-12-09 | 55,01 | 38.200 | 55,01 | 54,62 | 54,75 | 00:00:00 | | 2005-12-12 | 54,95 | 18.500 | 55,28 | 54,77 | 55,00 | 00:00:00 | | 2005-12-13 | 54,69 | 18.200 | 55,06 | 54,40 | 54,90 | 00:00:00 | | 2005-12-14 | 54,30 | 9.100 | 54,75 | 54,29 | 54,75 | 00:00:00 | | 2005-12-15 | 54,42 | 8.800 | 54,64 | 54,35 | 54,38 | 00:00:00 | | 2005-12-16 | 54,72 | 14.500 | 54,95 | 54,40 | 54,45 | 00:00:00 | | 2005-12-19 | 54,63 | 19.400 | 54,90 | 54,28 | 54,60 | 00:00:00 | | 2005-12-20 | 54,86 | 16.500 | 55,02 | 54,43 | 54,43 | 00:00:00 | | 2005-12-21 | 54,62 | 11.600 | 55,12 | 54,40 | 54,40 | 00:00:00 | | 2005-12-22 | 55,05 | 11.500 | 55,19 | 54,47 | 54,47 | 00:00:00 | | 2005-12-23 | 55,25 | 12.100 | 55,28 | 54,81 | 55,00 | 00:00:00 | | 2005-12-26 | 55,25 | 0 | 55,25 | 55,25 | 55,25 | 00:00:00 | | 2005-12-27 | 55,86 | 23.900 | 56,08 | 55,25 | 55,25 | 00:00:00 | | 2005-12-28 | 56,21 | 15.700 | 56,23 | 55,85 | 55,85 | 00:00:00 | | 2005-12-29 | 56,42 | 26.500 | 56,59 | 56,27 | 56,30 | 00:00:00 | | 2005-12-30 | 56,55 | 10.300 | 56,90 | 56,24 | 56,25 | 00:00:00 | | 2006-01-02 | 57,22 | 19.200 | 57,38 | 56,61 | 56,61 | 00:00:00 | | 2006-01-03 | 56,91 | 15.700 | 57,36 | 56,70 | 57,16 | 00:00:00 | | 2006-01-04 | 57,09 | 15.100 | 57,27 | 56,73 | 57,00 | 00:00:00 | | 2006-01-05 | 57,20 | 19.000 | 57,50 | 56,76 | 56,99 | 00:00:00 | | 2006-01-06 | 57,06 | 8.600 | 57,30 | 56,93 | 57,25 | 00:00:00 | | 2006-01-09 | 56,93 | 21.700 | 57,14 | 56,53 | 57,00 | 00:00:00 | | 2006-01-10 | 56,95 | 16.700 | 57,10 | 56,71 | 56,93 | 00:00:00 | | 2006-01-11 | 56,67 | 18.100 | 57,05 | 56,24 | 57,05 | 00:00:00 | | 2006-01-12 | 57,57 | 12.300 | 57,62 | 56,35 | 56,35 | 00:00:00 | | 2006-01-13 | 57,02 | 11.000 | 57,47 | 56,80 | 57,47 | 00:00:00 | | 2006-01-16 | 57,33 | 9.300 | 57,33 | 56,88 | 56,88 | 00:00:00 | | 2006-01-17 | 57,22 | 8.500 | 57,25 | 56,80 | 56,80 | 00:00:00 | | 2006-01-18 | 56,88 | 19.600 | 56,95 | 56,45 | 56,60 | 00:00:00 | | 2006-01-19 | 56,50 | 19.000 | 56,82 | 56,04 | 56,82 | 00:00:00 | | 2006-01-20 | 55,41 | 17.200 | 56,15 | 55,38 | 56,01 | 00:00:00 | | 2006-01-23 | 55,67 | 19.500 | 56,10 | 55,00 | 55,20 | 00:00:00 | | 2006-01-24 | 55,76 | 7.600 | 55,86 | 55,45 | 55,67 | 00:00:00 | | 2006-01-25 | 54,93 | 13.600 | 56,00 | 54,74 | 55,90 | 00:00:00 | | 2006-01-26 | 55,10 | 11.300 | 55,51 | 54,89 | 55,05 | 00:00:00 | | 2006-01-27 | 55,48 | 14.000 | 55,62 | 55,00 | 55,15 | 00:00:00 | | 2006-01-30 | 55,89 | 16.000 | 56,16 | 55,19 | 55,35 | 00:00:00 | | 2006-01-31 | 56,14 | 15.700 | 56,40 | 55,89 | 55,89 | 00:00:00 | | 2006-02-01 | 57,09 | 11.800 | 57,15 | 56,29 | 56,29 | 00:00:00 | | 2006-02-02 | 56,64 | 13.500 | 57,16 | 56,55 | 57,04 | 00:00:00 | | 2006-02-03 | 56,95 | 15.000 | 57,25 | 56,59 | 56,59 | 00:00:00 | | 2006-02-06 | 56,93 | 16.600 | 57,12 | 56,83 | 56,89 | 00:00:00 | | 2006-02-07 | 56,53 | 17.800 | 57,15 | 56,39 | 56,88 | 00:00:00 | | 2006-02-08 | 56,68 | 14.400 | 57,10 | 55,90 | 56,00 | 00:00:00 | | 2006-02-09 | 56,55 | 10.400 | 56,82 | 56,36 | 56,45 | 00:00:00 | | 2006-02-10 | 56,18 | 21.900 | 56,85 | 55,96 | 56,85 | 00:00:00 | | 2006-02-13 | 56,74 | 8.800 | 56,74 | 56,10 | 56,10 | 00:00:00 | | 2006-02-14 | 56,15 | 20.500 | 56,95 | 56,00 | 56,45 | 00:00:00 | | 2006-02-15 | 56,30 | 9.300 | 56,76 | 55,80 | 55,80 | 00:00:00 | | 2006-02-16 | 56,75 | 14.300 | 56,88 | 56,41 | 56,55 | 00:00:00 | | 2006-02-17 | 56,61 | 11.400 | 57,09 | 56,61 | 56,70 | 00:00:00 | | 2006-02-20 | 58,36 | 64.500 | 58,89 | 57,04 | 57,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
