|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 15,22 | 7.555.800 | 15,26 | 15,00 | 15,00 | 00:00:00 | | 2003-10-30 | 14,97 | 7.299.000 | 15,16 | 14,90 | 15,15 | 00:00:00 | | 2003-10-31 | 15,27 | 7.743.200 | 15,33 | 14,97 | 14,97 | 00:00:00 | | 2003-11-03 | 15,00 | 5.074.600 | 15,47 | 14,96 | 15,27 | 00:00:00 | | 2003-11-04 | 14,85 | 6.148.800 | 14,99 | 14,75 | 14,75 | 00:00:00 | | 2003-11-05 | 14,52 | 12.767.800 | 14,91 | 14,35 | 14,70 | 00:00:00 | | 2003-11-06 | 14,68 | 7.343.300 | 14,75 | 14,39 | 14,52 | 00:00:00 | | 2003-11-07 | 15,05 | 8.683.200 | 15,15 | 14,76 | 14,78 | 00:00:00 | | 2003-11-10 | 14,87 | 6.728.500 | 14,95 | 14,62 | 14,85 | 00:00:00 | | 2003-11-11 | 15,19 | 7.642.100 | 15,23 | 14,83 | 14,87 | 00:00:00 | | 2003-11-12 | 15,45 | 6.467.000 | 15,52 | 15,09 | 15,14 | 00:00:00 | | 2003-11-13 | 15,90 | 9.075.800 | 16,03 | 15,38 | 15,45 | 00:00:00 | | 2003-11-14 | 16,00 | 13.513.000 | 16,33 | 15,72 | 15,72 | 00:00:00 | | 2003-11-17 | 15,87 | 5.533.000 | 15,90 | 14,88 | 14,88 | 00:00:00 | | 2003-11-18 | 16,17 | 9.926.700 | 16,26 | 15,77 | 15,86 | 00:00:00 | | 2003-11-19 | 16,00 | 9.131.700 | 16,19 | 15,72 | 15,99 | 00:00:00 | | 2003-11-20 | 15,28 | 10.353.800 | 15,79 | 15,20 | 15,75 | 00:00:00 | | 2003-11-21 | 15,22 | 6.007.000 | 15,40 | 15,05 | 15,30 | 00:00:00 | | 2003-11-24 | 15,52 | 6.537.400 | 15,62 | 15,39 | 15,46 | 00:00:00 | | 2003-11-25 | 15,37 | 4.927.000 | 15,52 | 15,30 | 15,52 | 00:00:00 | | 2003-11-26 | 15,38 | 5.165.300 | 15,53 | 15,19 | 15,50 | 00:00:00 | | 2003-11-28 | 16,18 | 11.900.900 | 16,30 | 15,55 | 16,01 | 00:00:00 | | 2003-12-01 | 16,63 | 11.726.600 | 16,70 | 16,25 | 16,35 | 00:00:00 | | 2003-12-02 | 16,64 | 8.813.200 | 16,74 | 16,50 | 16,63 | 00:00:00 | | 2003-12-03 | 16,89 | 10.242.700 | 17,05 | 16,76 | 16,79 | 00:00:00 | | 2003-12-04 | 16,95 | 5.669.800 | 17,15 | 16,75 | 17,15 | 00:00:00 | | 2003-12-05 | 16,97 | 4.548.400 | 17,15 | 16,86 | 16,93 | 00:00:00 | | 2003-12-08 | 17,16 | 3.482.300 | 17,22 | 16,86 | 16,96 | 00:00:00 | | 2003-12-09 | 17,04 | 4.826.200 | 17,23 | 16,97 | 17,23 | 00:00:00 | | 2003-12-10 | 16,30 | 8.314.100 | 16,73 | 16,29 | 16,70 | 00:00:00 | | 2003-12-11 | 16,81 | 4.689.600 | 16,87 | 16,30 | 16,35 | 00:00:00 | | 2003-12-12 | 16,99 | 6.272.300 | 17,25 | 16,86 | 17,25 | 00:00:00 | | 2003-12-15 | 16,87 | 3.667.700 | 17,15 | 16,87 | 17,11 | 00:00:00 | | 2003-12-16 | 17,11 | 4.057.000 | 17,19 | 16,87 | 16,88 | 00:00:00 | | 2003-12-17 | 16,80 | 4.062.400 | 17,04 | 16,69 | 16,98 | 00:00:00 | | 2003-12-18 | 16,76 | 4.985.500 | 16,88 | 16,70 | 16,73 | 00:00:00 | | 2003-12-19 | 16,73 | 4.705.500 | 16,79 | 16,55 | 16,77 | 00:00:00 | | 2003-12-22 | 16,88 | 4.259.700 | 16,90 | 16,55 | 16,73 | 00:00:00 | | 2003-12-23 | 16,97 | 5.377.500 | 17,00 | 16,78 | 16,78 | 00:00:00 | | 2003-12-24 | 16,96 | 1.870.500 | 17,06 | 16,79 | 16,87 | 00:00:00 | | 2003-12-26 | 16,95 | 1.473.000 | 17,02 | 16,88 | 16,89 | 00:00:00 | | 2003-12-29 | 17,09 | 5.184.300 | 17,16 | 16,95 | 17,03 | 00:00:00 | | 2003-12-30 | 17,22 | 4.460.100 | 17,35 | 17,07 | 17,10 | 00:00:00 | | 2003-12-31 | 17,39 | 3.691.600 | 17,40 | 17,16 | 17,16 | 00:00:00 | | 2004-01-02 | 17,70 | 6.290.100 | 17,97 | 17,35 | 17,39 | 00:00:00 | | 2004-01-05 | 17,86 | 6.544.800 | 18,49 | 17,71 | 18,49 | 00:00:00 | | 2004-01-06 | 17,70 | 5.351.300 | 17,97 | 17,67 | 17,90 | 00:00:00 | | 2004-01-07 | 18,08 | 6.736.200 | 18,12 | 17,67 | 17,72 | 00:00:00 | | 2004-01-08 | 17,99 | 5.228.800 | 18,15 | 17,94 | 18,15 | 00:00:00 | | 2004-01-09 | 17,98 | 5.820.800 | 18,10 | 17,90 | 17,99 | 00:00:00 | | 2004-01-12 | 17,80 | 4.767.600 | 17,98 | 17,74 | 17,97 | 00:00:00 | | 2004-01-13 | 17,87 | 3.181.200 | 17,99 | 17,75 | 17,80 | 00:00:00 | | 2004-01-14 | 18,02 | 3.093.800 | 18,04 | 17,80 | 17,87 | 00:00:00 | | 2004-01-15 | 17,96 | 4.255.000 | 18,01 | 17,72 | 18,00 | 00:00:00 | | 2004-01-16 | 18,22 | 5.045.400 | 18,26 | 17,91 | 17,97 | 00:00:00 | | 2004-01-20 | 17,86 | 5.228.200 | 18,40 | 17,85 | 18,29 | 00:00:00 | | 2004-01-21 | 18,00 | 6.741.800 | 18,12 | 17,89 | 17,93 | 00:00:00 | | 2004-01-22 | 17,79 | 5.182.300 | 18,15 | 17,70 | 18,09 | 00:00:00 | | 2004-01-23 | 17,52 | 5.961.100 | 17,84 | 17,34 | 17,79 | 00:00:00 | | 2004-01-26 | 17,85 | 13.133.800 | 17,94 | 17,12 | 17,12 | 00:00:00 | | 2004-01-27 | 17,69 | 6.834.200 | 18,00 | 17,55 | 18,00 | 00:00:00 | | 2004-01-28 | 17,52 | 6.107.800 | 17,80 | 17,50 | 17,70 | 00:00:00 | | 2004-01-29 | 17,81 | 5.961.500 | 17,84 | 17,45 | 17,70 | 00:00:00 | | 2004-01-30 | 17,54 | 3.729.100 | 17,81 | 17,45 | 17,81 | 00:00:00 | | 2004-02-02 | 17,90 | 5.979.700 | 18,00 | 17,48 | 17,51 | 00:00:00 | | 2004-02-03 | 18,34 | 6.975.100 | 18,34 | 17,80 | 17,91 | 00:00:00 | | 2004-02-04 | 18,64 | 8.913.400 | 18,71 | 18,25 | 18,37 | 00:00:00 | | 2004-02-05 | 18,97 | 9.450.200 | 19,09 | 18,45 | 18,64 | 00:00:00 | | 2004-02-06 | 18,55 | 7.856.600 | 18,83 | 18,43 | 18,83 | 00:00:00 | | 2004-02-09 | 18,46 | 3.980.000 | 18,50 | 18,33 | 18,38 | 00:00:00 | | 2004-02-10 | 18,50 | 8.478.700 | 18,75 | 18,37 | 18,60 | 00:00:00 | | 2004-02-11 | 18,47 | 8.081.000 | 18,50 | 18,27 | 18,50 | 00:00:00 | | 2004-02-12 | 18,40 | 4.739.200 | 18,48 | 18,36 | 18,48 | 00:00:00 | | 2004-02-13 | 18,41 | 6.573.500 | 18,84 | 18,30 | 18,84 | 00:00:00 | | 2004-02-17 | 18,67 | 4.128.200 | 18,73 | 18,43 | 18,53 | 00:00:00 | | 2004-02-18 | 18,50 | 6.519.600 | 18,74 | 18,41 | 18,74 | 00:00:00 | | 2004-02-19 | 18,37 | 6.367.500 | 18,56 | 18,19 | 18,52 | 00:00:00 | | 2004-02-20 | 18,30 | 4.646.900 | 18,48 | 18,24 | 18,45 | 00:00:00 | | 2004-02-23 | 18,20 | 4.197.100 | 18,33 | 18,06 | 18,33 | 00:00:00 | | 2004-02-24 | 18,10 | 6.693.900 | 18,29 | 17,96 | 18,21 | 00:00:00 | | 2004-02-25 | 17,95 | 4.490.600 | 18,16 | 17,87 | 18,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
