|
 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 | | 2004-02-25 | 17,95 | 4.490.600 | 18,16 | 17,87 | 18,16 | 00:00:00 | | 2004-02-26 | 17,91 | 5.645.000 | 17,98 | 17,76 | 17,96 | 00:00:00 | | 2004-02-27 | 17,96 | 8.926.100 | 18,04 | 17,47 | 17,47 | 00:00:00 | | 2004-03-01 | 18,10 | 9.134.900 | 18,25 | 17,86 | 17,92 | 00:00:00 | | 2004-03-02 | 17,96 | 6.153.100 | 18,07 | 17,89 | 18,04 | 00:00:00 | | 2004-03-03 | 17,91 | 3.643.000 | 17,97 | 17,67 | 17,80 | 00:00:00 | | 2004-03-04 | 18,06 | 7.885.000 | 18,17 | 17,85 | 17,91 | 00:00:00 | | 2004-03-05 | 17,99 | 4.822.000 | 18,09 | 17,93 | 18,00 | 00:00:00 | | 2004-03-08 | 17,91 | 4.197.600 | 18,10 | 17,85 | 18,05 | 00:00:00 | | 2004-03-09 | 17,97 | 6.517.400 | 18,09 | 17,91 | 18,00 | 00:00:00 | | 2004-03-10 | 17,38 | 9.935.600 | 17,96 | 17,22 | 17,96 | 00:00:00 | | 2004-03-11 | 16,84 | 10.440.400 | 17,30 | 16,75 | 17,30 | 00:00:00 | | 2004-03-12 | 16,80 | 5.990.000 | 16,96 | 16,65 | 16,81 | 00:00:00 | | 2004-03-15 | 16,45 | 5.807.800 | 16,91 | 16,27 | 16,86 | 00:00:00 | | 2004-03-16 | 16,70 | 6.386.500 | 16,85 | 16,39 | 16,55 | 00:00:00 | | 2004-03-17 | 16,78 | 7.119.800 | 16,88 | 16,67 | 16,70 | 00:00:00 | | 2004-03-18 | 16,76 | 4.673.300 | 16,86 | 16,49 | 16,67 | 00:00:00 | | 2004-03-19 | 16,56 | 4.120.700 | 16,91 | 16,51 | 16,75 | 00:00:00 | | 2004-03-22 | 16,31 | 3.884.700 | 16,75 | 16,30 | 16,51 | 00:00:00 | | 2004-03-23 | 16,31 | 4.095.100 | 16,44 | 16,25 | 16,31 | 00:00:00 | | 2004-03-24 | 15,96 | 6.504.400 | 16,34 | 15,86 | 16,31 | 00:00:00 | | 2004-03-25 | 16,05 | 5.293.600 | 16,16 | 15,98 | 16,01 | 00:00:00 | | 2004-03-26 | 16,01 | 4.398.400 | 16,15 | 15,96 | 16,10 | 00:00:00 | | 2004-03-29 | 16,33 | 4.817.100 | 16,40 | 16,06 | 16,09 | 00:00:00 | | 2004-03-30 | 16,14 | 3.970.200 | 16,36 | 16,10 | 16,18 | 00:00:00 | | 2004-03-31 | 16,22 | 4.788.800 | 16,27 | 16,06 | 16,13 | 00:00:00 | | 2004-04-01 | 16,45 | 3.245.500 | 16,60 | 16,20 | 16,21 | 00:00:00 | | 2004-04-02 | 16,62 | 4.579.000 | 16,81 | 16,50 | 16,64 | 00:00:00 | | 2004-04-05 | 16,85 | 3.653.600 | 16,88 | 16,65 | 16,70 | 00:00:00 | | 2004-04-06 | 17,00 | 5.301.800 | 17,04 | 16,72 | 16,90 | 00:00:00 | | 2004-04-07 | 16,97 | 3.970.800 | 17,04 | 16,83 | 17,00 | 00:00:00 | | 2004-04-08 | 16,69 | 2.601.900 | 17,05 | 16,52 | 16,98 | 00:00:00 | | 2004-04-12 | 16,93 | 2.759.000 | 16,94 | 16,61 | 16,69 | 00:00:00 | | 2004-04-13 | 16,95 | 5.389.600 | 17,13 | 16,89 | 17,00 | 00:00:00 | | 2004-04-14 | 17,05 | 8.517.600 | 17,12 | 16,85 | 16,95 | 00:00:00 | | 2004-04-15 | 17,37 | 8.118.100 | 17,45 | 16,98 | 17,05 | 00:00:00 | | 2004-04-16 | 17,34 | 4.363.500 | 17,46 | 17,16 | 17,45 | 00:00:00 | | 2004-04-19 | 17,14 | 3.122.200 | 17,32 | 17,00 | 17,26 | 00:00:00 | | 2004-04-20 | 16,70 | 5.829.300 | 17,07 | 16,70 | 17,05 | 00:00:00 | | 2004-04-21 | 17,06 | 6.119.700 | 17,20 | 16,91 | 17,20 | 00:00:00 | | 2004-04-22 | 17,29 | 5.578.200 | 17,36 | 16,79 | 17,30 | 00:00:00 | | 2004-04-23 | 17,21 | 3.845.000 | 17,44 | 17,05 | 17,16 | 00:00:00 | | 2004-04-26 | 17,13 | 3.002.600 | 17,31 | 17,02 | 17,16 | 00:00:00 | | 2004-04-27 | 17,13 | 5.026.300 | 17,39 | 17,08 | 17,13 | 00:00:00 | | 2004-04-28 | 16,78 | 3.472.300 | 17,16 | 16,78 | 17,11 | 00:00:00 | | 2004-04-29 | 16,62 | 4.867.900 | 16,88 | 16,50 | 16,74 | 00:00:00 | | 2004-04-30 | 16,73 | 8.017.000 | 16,93 | 16,60 | 16,63 | 00:00:00 | | 2004-05-03 | 16,84 | 2.985.800 | 16,88 | 16,69 | 16,75 | 00:00:00 | | 2004-05-04 | 16,53 | 4.428.100 | 16,90 | 16,51 | 16,90 | 00:00:00 | | 2004-05-05 | 16,70 | 2.962.000 | 16,80 | 16,50 | 16,60 | 00:00:00 | | 2004-05-06 | 16,66 | 2.434.000 | 16,90 | 16,50 | 16,55 | 00:00:00 | | 2004-05-07 | 16,44 | 2.819.500 | 16,64 | 16,31 | 16,55 | 00:00:00 | | 2004-05-10 | 16,18 | 4.372.200 | 16,38 | 15,95 | 16,35 | 00:00:00 | | 2004-05-11 | 16,30 | 3.567.000 | 16,33 | 16,00 | 16,00 | 00:00:00 | | 2004-05-12 | 16,61 | 5.027.100 | 16,66 | 16,21 | 16,31 | 00:00:00 | | 2004-05-13 | 16,43 | 7.188.300 | 16,60 | 16,31 | 16,45 | 00:00:00 | | 2004-05-14 | 16,63 | 3.288.700 | 16,76 | 16,30 | 16,38 | 00:00:00 | | 2004-05-17 | 16,62 | 2.870.500 | 16,65 | 16,41 | 16,55 | 00:00:00 | | 2004-05-18 | 16,55 | 2.794.000 | 16,70 | 16,52 | 16,62 | 00:00:00 | | 2004-05-19 | 16,35 | 2.423.100 | 16,65 | 16,25 | 16,55 | 00:00:00 | | 2004-05-20 | 16,12 | 2.392.000 | 16,33 | 16,12 | 16,32 | 00:00:00 | | 2004-05-21 | 16,40 | 2.740.400 | 16,48 | 16,14 | 16,17 | 00:00:00 | | 2004-05-24 | 16,31 | 2.256.600 | 16,46 | 16,10 | 16,44 | 00:00:00 | | 2004-05-25 | 16,53 | 2.303.600 | 16,56 | 16,13 | 16,25 | 00:00:00 | | 2004-05-26 | 16,50 | 3.296.200 | 16,75 | 16,43 | 16,54 | 00:00:00 | | 2004-05-27 | 16,79 | 4.021.100 | 16,94 | 16,50 | 16,60 | 00:00:00 | | 2004-05-28 | 16,90 | 4.569.700 | 16,93 | 16,76 | 16,80 | 00:00:00 | | 2004-06-01 | 16,82 | 3.934.300 | 16,92 | 16,66 | 16,80 | 00:00:00 | | 2004-06-02 | 16,63 | 3.806.600 | 16,92 | 16,58 | 16,88 | 00:00:00 | | 2004-06-03 | 16,33 | 5.103.700 | 16,60 | 16,32 | 16,55 | 00:00:00 | | 2004-06-04 | 16,54 | 2.791.300 | 16,59 | 15,45 | 15,45 | 00:00:00 | | 2004-06-07 | 16,65 | 5.188.700 | 16,67 | 16,45 | 16,58 | 00:00:00 | | 2004-06-08 | 16,58 | 3.272.800 | 16,73 | 16,46 | 16,65 | 00:00:00 | | 2004-06-09 | 16,29 | 5.176.100 | 16,59 | 16,18 | 16,55 | 00:00:00 | | 2004-06-10 | 16,25 | 4.526.200 | 16,38 | 16,18 | 16,35 | 00:00:00 | | 2004-06-14 | 16,15 | 3.409.700 | 16,31 | 16,10 | 16,28 | 00:00:00 | | 2004-06-15 | 16,10 | 3.630.400 | 16,25 | 16,05 | 16,22 | 00:00:00 | | 2004-06-16 | 16,12 | 3.897.800 | 16,19 | 16,02 | 16,12 | 00:00:00 | | 2004-06-17 | 16,40 | 4.077.500 | 16,50 | 16,07 | 16,16 | 00:00:00 | | 2004-06-18 | 16,55 | 6.449.300 | 16,70 | 16,36 | 16,41 | 00:00:00 | | 2004-06-21 | 16,80 | 6.578.100 | 16,88 | 16,45 | 16,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
