|
 SCHERING PLOUGH C - [Ticker: SGP] |     | | Última Transacción | 478,000 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | --8.60 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 482,000 | Mínimo | 430,000 | | Volumen | 130 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 486,600 | PER | 0,00% | | Apertura | 482,000 | 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 SGP desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 40,81 | 3.975.200 | 42,19 | 40,00 | 42,06 | 00:00:00 | | 2000-01-04 | 38,00 | 8.865.300 | 40,31 | 37,81 | 40,00 | 00:00:00 | | 2000-01-05 | 40,19 | 7.146.100 | 40,50 | 38,19 | 38,75 | 00:00:00 | | 2000-01-06 | 42,94 | 5.793.100 | 42,94 | 41,19 | 41,38 | 00:00:00 | | 2000-01-07 | 48,00 | 9.085.800 | 48,88 | 42,75 | 44,94 | 00:00:00 | | 2000-01-10 | 44,88 | 5.031.700 | 47,25 | 44,75 | 46,00 | 00:00:00 | | 2000-01-11 | 45,19 | 4.790.600 | 46,25 | 44,75 | 46,25 | 00:00:00 | | 2000-01-12 | 44,88 | 3.841.300 | 45,88 | 44,56 | 45,63 | 00:00:00 | | 2000-01-13 | 43,25 | 5.193.200 | 44,25 | 42,69 | 44,00 | 00:00:00 | | 2000-01-14 | 43,38 | 6.108.200 | 45,38 | 42,38 | 44,50 | 00:00:00 | | 2000-01-18 | 42,56 | 3.790.200 | 43,44 | 41,50 | 43,13 | 00:00:00 | | 2000-01-19 | 43,44 | 6.535.000 | 43,50 | 42,13 | 42,50 | 00:00:00 | | 2000-01-20 | 43,22 | 4.225.400 | 43,94 | 42,63 | 43,44 | 00:00:00 | | 2000-01-21 | 42,38 | 3.694.100 | 43,81 | 41,88 | 43,81 | 00:00:00 | | 2000-01-24 | 39,94 | 5.844.400 | 43,19 | 39,63 | 43,13 | 00:00:00 | | 2000-01-25 | 40,81 | 4.674.300 | 41,63 | 39,63 | 40,50 | 00:00:00 | | 2000-01-26 | 40,88 | 5.129.900 | 41,81 | 40,13 | 41,25 | 00:00:00 | | 2000-01-27 | 40,94 | 6.277.000 | 42,75 | 40,56 | 40,88 | 00:00:00 | | 2000-01-28 | 42,38 | 6.310.100 | 43,69 | 40,75 | 40,81 | 00:00:00 | | 2000-01-31 | 43,88 | 4.173.600 | 44,00 | 40,50 | 42,81 | 00:00:00 | | 2000-02-01 | 45,19 | 5.521.300 | 45,56 | 42,50 | 43,88 | 00:00:00 | | 2000-02-02 | 46,00 | 3.728.100 | 46,19 | 45,00 | 45,94 | 00:00:00 | | 2000-02-03 | 46,75 | 4.505.700 | 47,00 | 45,63 | 46,44 | 00:00:00 | | 2000-02-04 | 46,38 | 3.802.300 | 47,63 | 46,13 | 47,00 | 00:00:00 | | 2000-02-07 | 45,88 | 3.654.300 | 46,19 | 45,31 | 46,00 | 00:00:00 | | 2000-02-08 | 47,00 | 3.418.100 | 47,19 | 45,81 | 46,13 | 00:00:00 | | 2000-02-09 | 45,50 | 2.872.000 | 47,56 | 45,13 | 47,00 | 00:00:00 | | 2000-02-10 | 43,38 | 5.845.500 | 45,00 | 42,38 | 45,00 | 00:00:00 | | 2000-02-11 | 40,56 | 6.382.000 | 43,19 | 39,81 | 43,13 | 00:00:00 | | 2000-02-14 | 40,50 | 6.244.800 | 41,31 | 38,88 | 40,88 | 00:00:00 | | 2000-02-15 | 41,25 | 5.027.400 | 41,69 | 39,81 | 40,00 | 00:00:00 | | 2000-02-16 | 41,00 | 4.118.500 | 41,81 | 40,25 | 41,75 | 00:00:00 | | 2000-02-17 | 38,88 | 9.327.100 | 40,88 | 38,00 | 40,56 | 00:00:00 | | 2000-02-18 | 36,00 | 15.697.500 | 38,31 | 35,38 | 38,13 | 00:00:00 | | 2000-02-22 | 37,75 | 12.135.200 | 38,00 | 35,88 | 36,50 | 00:00:00 | | 2000-02-23 | 37,63 | 7.200.200 | 38,25 | 36,56 | 38,13 | 00:00:00 | | 2000-02-24 | 36,88 | 5.316.900 | 38,06 | 36,56 | 37,94 | 00:00:00 | | 2000-02-25 | 35,00 | 16.248.600 | 36,50 | 34,19 | 36,25 | 00:00:00 | | 2000-02-28 | 34,81 | 11.307.900 | 35,00 | 33,38 | 34,69 | 00:00:00 | | 2000-02-29 | 35,00 | 8.577.900 | 35,88 | 34,56 | 35,25 | 00:00:00 | | 2000-03-01 | 34,13 | 6.860.100 | 35,63 | 33,38 | 35,63 | 00:00:00 | | 2000-03-02 | 34,94 | 4.550.300 | 35,25 | 34,00 | 34,13 | 00:00:00 | | 2000-03-03 | 34,69 | 5.552.500 | 36,19 | 34,63 | 34,94 | 00:00:00 | | 2000-03-06 | 33,25 | 5.798.400 | 34,94 | 32,81 | 34,69 | 00:00:00 | | 2000-03-07 | 30,50 | 9.913.000 | 33,50 | 30,50 | 33,13 | 00:00:00 | | 2000-03-08 | 33,81 | 10.053.000 | 34,81 | 31,31 | 31,50 | 00:00:00 | | 2000-03-09 | 36,81 | 8.883.000 | 37,19 | 34,00 | 34,81 | 00:00:00 | | 2000-03-10 | 37,44 | 6.595.300 | 38,44 | 36,63 | 38,25 | 00:00:00 | | 2000-03-13 | 35,75 | 4.750.000 | 37,56 | 35,31 | 37,00 | 00:00:00 | | 2000-03-14 | 35,00 | 4.030.000 | 35,50 | 34,31 | 35,50 | 00:00:00 | | 2000-03-15 | 38,00 | 5.805.800 | 38,13 | 34,81 | 35,00 | 00:00:00 | | 2000-03-16 | 39,63 | 8.956.200 | 39,75 | 38,38 | 39,25 | 00:00:00 | | 2000-03-17 | 37,25 | 5.739.800 | 38,88 | 37,19 | 38,63 | 00:00:00 | | 2000-03-20 | 37,00 | 3.538.800 | 37,56 | 36,25 | 37,19 | 00:00:00 | | 2000-03-21 | 38,63 | 4.838.900 | 38,94 | 36,63 | 36,75 | 00:00:00 | | 2000-03-22 | 38,13 | 3.401.700 | 38,75 | 37,88 | 38,00 | 00:00:00 | | 2000-03-23 | 37,75 | 4.368.600 | 38,19 | 36,75 | 38,13 | 00:00:00 | | 2000-03-24 | 36,19 | 2.978.400 | 37,31 | 36,13 | 36,81 | 00:00:00 | | 2000-03-27 | 34,94 | 5.919.100 | 36,44 | 34,88 | 36,44 | 00:00:00 | | 2000-03-28 | 34,81 | 5.701.600 | 35,94 | 34,75 | 35,38 | 00:00:00 | | 2000-03-29 | 36,06 | 5.764.100 | 36,50 | 35,00 | 35,31 | 00:00:00 | | 2000-03-30 | 37,25 | 5.108.100 | 37,75 | 35,69 | 36,00 | 00:00:00 | | 2000-03-31 | 37,25 | 4.364.200 | 37,75 | 36,44 | 37,25 | 00:00:00 | | 2000-04-03 | 39,00 | 5.119.300 | 39,38 | 37,13 | 37,13 | 00:00:00 | | 2000-04-04 | 40,63 | 7.865.300 | 41,81 | 37,81 | 39,94 | 00:00:00 | | 2000-04-05 | 41,00 | 3.911.700 | 41,63 | 40,13 | 41,50 | 00:00:00 | | 2000-04-06 | 38,75 | 4.018.100 | 41,00 | 38,50 | 40,50 | 00:00:00 | | 2000-04-07 | 39,00 | 2.615.700 | 39,63 | 38,50 | 39,19 | 00:00:00 | | 2000-04-10 | 38,44 | 5.050.800 | 40,06 | 38,19 | 38,63 | 00:00:00 | | 2000-04-11 | 41,81 | 6.331.400 | 42,19 | 38,69 | 38,69 | 00:00:00 | | 2000-04-12 | 41,94 | 5.675.000 | 42,50 | 41,13 | 41,75 | 00:00:00 | | 2000-04-13 | 41,94 | 4.015.600 | 42,56 | 40,88 | 41,69 | 00:00:00 | | 2000-04-14 | 40,75 | 6.109.800 | 42,00 | 39,63 | 41,94 | 00:00:00 | | 2000-04-17 | 40,44 | 4.363.700 | 40,88 | 40,06 | 40,25 | 00:00:00 | | 2000-04-18 | 39,94 | 4.370.300 | 40,00 | 38,75 | 39,94 | 00:00:00 | | 2000-04-19 | 40,50 | 5.266.400 | 41,00 | 39,69 | 40,25 | 00:00:00 | | 2000-04-20 | 40,13 | 4.455.900 | 40,94 | 39,81 | 40,75 | 00:00:00 | | 2000-04-24 | 41,38 | 4.967.800 | 41,94 | 39,94 | 40,00 | 00:00:00 | | 2000-04-25 | 41,50 | 3.771.900 | 42,00 | 40,88 | 41,63 | 00:00:00 | | 2000-04-26 | 41,44 | 3.002.900 | 42,00 | 40,56 | 42,00 | 00:00:00 | | 2000-04-27 | 41,31 | 2.872.700 | 42,00 | 40,81 | 41,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
