|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 21,51 | 7.616.000 | 21,61 | 21,02 | 21,25 | 00:00:00 | | 2002-11-15 | 21,73 | 4.698.700 | 21,94 | 21,08 | 21,10 | 00:00:00 | | 2002-11-18 | 22,00 | 4.541.600 | 22,24 | 21,62 | 21,74 | 00:00:00 | | 2002-11-19 | 22,03 | 4.729.000 | 22,36 | 21,43 | 21,50 | 00:00:00 | | 2002-11-20 | 21,87 | 6.143.700 | 22,90 | 21,50 | 21,70 | 00:00:00 | | 2002-11-21 | 22,40 | 8.233.300 | 22,89 | 21,95 | 22,00 | 00:00:00 | | 2002-11-22 | 23,25 | 8.213.800 | 23,53 | 22,63 | 22,64 | 00:00:00 | | 2002-11-25 | 22,54 | 5.617.500 | 23,51 | 22,42 | 23,50 | 00:00:00 | | 2002-11-26 | 21,95 | 6.546.200 | 22,50 | 21,75 | 22,07 | 00:00:00 | | 2002-11-27 | 21,98 | 11.706.500 | 22,90 | 21,00 | 22,34 | 00:00:00 | | 2002-11-29 | 22,66 | 3.275.200 | 22,94 | 22,04 | 22,10 | 00:00:00 | | 2002-12-02 | 21,50 | 8.586.200 | 23,00 | 21,40 | 23,00 | 00:00:00 | | 2002-12-03 | 20,75 | 9.151.800 | 21,63 | 20,70 | 21,60 | 00:00:00 | | 2002-12-04 | 20,87 | 5.763.200 | 20,96 | 20,62 | 20,84 | 00:00:00 | | 2002-12-05 | 21,10 | 6.418.900 | 21,31 | 20,97 | 21,10 | 00:00:00 | | 2002-12-06 | 21,35 | 5.028.200 | 21,50 | 20,83 | 20,95 | 00:00:00 | | 2002-12-09 | 22,60 | 10.501.600 | 23,02 | 21,75 | 21,90 | 00:00:00 | | 2002-12-10 | 22,51 | 6.014.400 | 22,85 | 22,40 | 22,85 | 00:00:00 | | 2002-12-11 | 22,53 | 4.105.000 | 22,85 | 22,14 | 22,32 | 00:00:00 | | 2002-12-12 | 22,30 | 5.487.500 | 22,72 | 22,13 | 22,54 | 00:00:00 | | 2002-12-13 | 22,35 | 5.038.500 | 22,91 | 22,02 | 22,10 | 00:00:00 | | 2002-12-16 | 22,69 | 4.872.700 | 22,97 | 22,36 | 22,38 | 00:00:00 | | 2002-12-17 | 22,35 | 4.990.200 | 22,70 | 22,26 | 22,70 | 00:00:00 | | 2002-12-18 | 21,90 | 4.808.100 | 22,29 | 21,84 | 22,25 | 00:00:00 | | 2002-12-19 | 21,76 | 3.795.500 | 22,10 | 21,58 | 21,75 | 00:00:00 | | 2002-12-20 | 22,58 | 7.679.300 | 22,71 | 22,25 | 22,40 | 00:00:00 | | 2002-12-23 | 22,91 | 4.379.000 | 23,03 | 22,32 | 22,67 | 00:00:00 | | 2002-12-24 | 22,90 | 1.478.300 | 22,96 | 22,72 | 22,75 | 00:00:00 | | 2002-12-26 | 22,45 | 2.469.200 | 23,00 | 22,25 | 22,90 | 00:00:00 | | 2002-12-27 | 22,20 | 2.441.500 | 22,48 | 22,03 | 22,11 | 00:00:00 | | 2002-12-30 | 22,13 | 4.082.500 | 22,20 | 21,77 | 22,15 | 00:00:00 | | 2002-12-31 | 22,20 | 4.638.300 | 22,52 | 21,89 | 21,95 | 00:00:00 | | 2003-01-02 | 22,71 | 5.283.300 | 22,74 | 21,99 | 22,35 | 00:00:00 | | 2003-01-03 | 23,12 | 4.241.900 | 23,40 | 22,75 | 22,81 | 00:00:00 | | 2003-01-06 | 23,64 | 3.228.900 | 23,72 | 23,10 | 23,13 | 00:00:00 | | 2003-01-07 | 22,85 | 4.532.600 | 23,75 | 22,79 | 23,48 | 00:00:00 | | 2003-01-08 | 22,87 | 3.957.700 | 23,04 | 22,50 | 22,60 | 00:00:00 | | 2003-01-09 | 23,06 | 3.687.100 | 23,17 | 22,82 | 23,10 | 00:00:00 | | 2003-01-10 | 22,96 | 11.893.900 | 23,01 | 21,62 | 22,10 | 00:00:00 | | 2003-01-13 | 23,68 | 4.924.900 | 23,75 | 22,80 | 22,96 | 00:00:00 | | 2003-01-14 | 22,42 | 10.301.200 | 23,26 | 22,13 | 23,18 | 00:00:00 | | 2003-01-15 | 21,67 | 6.853.900 | 22,10 | 21,42 | 21,90 | 00:00:00 | | 2003-01-16 | 21,90 | 6.236.000 | 22,25 | 21,79 | 21,83 | 00:00:00 | | 2003-01-17 | 21,74 | 5.517.700 | 21,98 | 21,40 | 21,65 | 00:00:00 | | 2003-01-21 | 21,35 | 3.907.500 | 22,05 | 20,77 | 20,77 | 00:00:00 | | 2003-01-22 | 20,75 | 6.459.200 | 21,60 | 20,75 | 21,60 | 00:00:00 | | 2003-01-23 | 20,68 | 5.100.400 | 20,98 | 20,24 | 20,76 | 00:00:00 | | 2003-01-24 | 20,00 | 8.331.300 | 20,35 | 19,50 | 20,26 | 00:00:00 | | 2003-01-27 | 18,73 | 9.016.400 | 19,51 | 18,60 | 19,50 | 00:00:00 | | 2003-01-28 | 19,15 | 10.772.400 | 19,23 | 18,17 | 19,04 | 00:00:00 | | 2003-01-29 | 19,05 | 5.997.200 | 19,09 | 18,84 | 18,95 | 00:00:00 | | 2003-01-30 | 18,45 | 6.008.700 | 19,05 | 18,25 | 19,05 | 00:00:00 | | 2003-01-31 | 18,11 | 9.368.500 | 18,30 | 18,00 | 18,10 | 00:00:00 | | 2003-02-03 | 18,75 | 4.808.900 | 18,85 | 18,17 | 18,28 | 00:00:00 | | 2003-02-04 | 18,62 | 6.160.200 | 18,67 | 18,15 | 18,65 | 00:00:00 | | 2003-02-05 | 18,38 | 4.925.400 | 18,81 | 18,30 | 18,50 | 00:00:00 | | 2003-02-06 | 18,00 | 4.597.200 | 18,50 | 17,87 | 18,25 | 00:00:00 | | 2003-02-07 | 18,00 | 6.219.900 | 18,20 | 17,90 | 18,03 | 00:00:00 | | 2003-02-10 | 18,25 | 3.376.700 | 18,27 | 17,90 | 18,10 | 00:00:00 | | 2003-02-11 | 18,15 | 4.358.900 | 18,70 | 18,15 | 18,38 | 00:00:00 | | 2003-02-12 | 18,05 | 2.953.000 | 18,25 | 17,93 | 18,05 | 00:00:00 | | 2003-02-13 | 17,93 | 4.341.100 | 18,22 | 17,86 | 18,20 | 00:00:00 | | 2003-02-14 | 18,50 | 5.153.200 | 18,53 | 17,80 | 18,00 | 00:00:00 | | 2003-02-18 | 18,68 | 2.629.900 | 18,77 | 18,37 | 18,50 | 00:00:00 | | 2003-02-19 | 18,33 | 2.628.800 | 18,60 | 18,15 | 18,55 | 00:00:00 | | 2003-02-20 | 18,25 | 2.569.100 | 18,47 | 18,00 | 18,33 | 00:00:00 | | 2003-02-21 | 18,07 | 3.961.400 | 18,35 | 17,90 | 18,35 | 00:00:00 | | 2003-02-24 | 17,85 | 2.994.700 | 18,08 | 17,58 | 18,08 | 00:00:00 | | 2003-02-25 | 17,58 | 5.163.500 | 17,72 | 17,17 | 17,60 | 00:00:00 | | 2003-02-26 | 17,22 | 7.771.300 | 18,03 | 16,95 | 17,40 | 00:00:00 | | 2003-02-27 | 17,88 | 6.204.600 | 18,06 | 17,37 | 17,45 | 00:00:00 | | 2003-02-28 | 18,02 | 5.647.700 | 18,32 | 17,83 | 17,98 | 00:00:00 | | 2003-03-03 | 17,51 | 4.286.600 | 18,40 | 17,48 | 18,02 | 00:00:00 | | 2003-03-04 | 17,13 | 4.119.000 | 17,44 | 17,07 | 17,16 | 00:00:00 | | 2003-03-05 | 17,49 | 17.282.600 | 17,54 | 16,25 | 17,22 | 00:00:00 | | 2003-03-06 | 16,45 | 20.190.300 | 16,55 | 15,65 | 16,10 | 00:00:00 | | 2003-03-07 | 16,30 | 6.822.300 | 16,47 | 16,11 | 16,15 | 00:00:00 | | 2003-03-10 | 15,89 | 7.351.800 | 16,33 | 15,80 | 16,33 | 00:00:00 | | 2003-03-11 | 15,88 | 5.336.000 | 16,09 | 15,81 | 16,00 | 00:00:00 | | 2003-03-12 | 15,78 | 6.746.200 | 16,10 | 15,29 | 15,80 | 00:00:00 | | 2003-03-13 | 15,85 | 5.986.200 | 16,05 | 15,45 | 16,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
