Bolsa ES - Histórico de Cotizaciones de SCHERING PLOUGH C [SGP]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-06-21	16,80	6.578.100	16,88	16,45	16,53	00:00:00
2004-06-22	17,75	12.707.900	17,77	16,95	16,95	00:00:00
2004-06-23	18,20	10.113.600	18,32	17,56	17,76	00:00:00
2004-06-24	18,70	13.869.700	18,90	18,30	18,40	00:00:00
2004-06-25	18,18	11.492.400	18,75	18,12	18,60	00:00:00
2004-06-28	18,26	5.619.200	18,48	18,13	18,30	00:00:00
2004-06-29	18,27	3.709.500	18,64	18,22	18,23	00:00:00
2004-06-30	18,48	4.412.300	18,56	18,22	18,35	00:00:00
2004-07-01	18,08	4.874.300	18,48	17,85	18,40	00:00:00
2004-07-02	18,07	3.556.200	18,35	18,00	18,07	00:00:00
2004-07-06	17,80	3.447.500	18,07	17,75	17,95	00:00:00
2004-07-07	17,62	3.071.800	17,88	17,60	17,77	00:00:00
2004-07-08	17,82	6.360.700	18,35	17,63	17,65	00:00:00
2004-07-09	18,07	4.279.100	18,25	17,90	18,20	00:00:00
2004-07-12	17,55	3.224.800	18,01	17,52	18,00	00:00:00
2004-07-13	18,21	5.382.000	18,21	17,51	17,90	00:00:00
2004-07-14	18,58	9.456.300	18,94	18,18	18,23	00:00:00
2004-07-15	18,32	4.848.600	18,86	18,31	18,80	00:00:00
2004-07-16	18,70	8.917.300	18,90	18,15	18,55	00:00:00
2004-07-19	18,70	4.383.700	18,82	18,43	18,70	00:00:00
2004-07-20	18,79	5.442.200	18,95	18,52	18,55	00:00:00
2004-07-21	19,00	11.851.100	19,28	18,94	19,00	00:00:00
2004-07-22	18,90	9.081.900	19,35	18,39	19,01	00:00:00
2004-07-23	18,75	3.943.900	19,05	18,63	19,05	00:00:00
2004-07-26	19,56	14.345.700	19,76	18,80	19,15	00:00:00
2004-07-27	19,98	10.477.800	20,10	19,50	19,60	00:00:00
2004-07-28	19,24	11.441.200	19,40	18,70	19,03	00:00:00
2004-07-29	19,53	4.962.100	19,65	19,04	19,24	00:00:00
2004-07-30	19,46	4.280.800	19,62	19,27	19,50	00:00:00
2004-08-02	19,32	2.944.200	20,00	19,17	20,00	00:00:00
2004-08-03	19,16	4.261.800	19,38	19,07	19,35	00:00:00
2004-08-04	17,96	24.044.100	18,50	17,69	18,50	00:00:00
2004-08-05	18,00	29.898.700	18,21	17,94	18,00	00:00:00
2004-08-06	17,85	9.762.500	17,95	17,58	17,82	00:00:00
2004-08-09	17,78	5.886.100	18,05	17,69	17,86	00:00:00
2004-08-10	18,01	7.454.800	18,06	17,70	17,79	00:00:00
2004-08-11	18,20	9.867.800	18,22	17,88	17,90	00:00:00
2004-08-12	18,04	4.713.600	18,34	17,98	18,15	00:00:00
2004-08-13	17,86	4.842.000	18,10	17,81	18,05	00:00:00
2004-08-16	18,16	3.108.800	18,20	17,84	18,00	00:00:00
2004-08-17	18,03	4.596.900	18,32	17,98	18,16	00:00:00
2004-08-18	18,38	4.466.700	18,40	17,99	18,00	00:00:00
2004-08-19	18,23	2.910.100	18,35	18,16	18,33	00:00:00
2004-08-20	18,63	7.344.100	18,75	18,26	18,30	00:00:00
2004-08-23	18,70	4.200.800	18,83	18,63	18,70	00:00:00
2004-08-24	18,78	3.559.700	18,85	18,67	18,83	00:00:00
2004-08-25	18,99	3.947.100	18,99	18,71	18,76	00:00:00
2004-08-26	19,06	4.482.100	19,15	18,88	18,99	00:00:00
2004-08-27	19,12	4.560.400	19,28	18,86	18,90	00:00:00
2004-08-30	18,68	3.744.800	19,03	18,62	18,95	00:00:00
2004-08-31	18,46	5.447.600	18,81	18,32	18,65	00:00:00
2004-09-01	18,36	4.664.900	18,51	18,27	18,35	00:00:00
2004-09-02	18,71	4.539.600	18,76	18,31	18,36	00:00:00
2004-09-03	18,79	3.068.400	18,90	18,74	18,85	00:00:00
2004-09-07	19,03	3.852.100	19,10	18,84	19,04	00:00:00
2004-09-08	19,18	4.127.700	19,23	18,90	19,03	00:00:00
2004-09-09	19,25	7.573.500	19,34	19,12	19,19	00:00:00
2004-09-10	19,21	3.656.100	19,33	19,04	19,25	00:00:00
2004-09-13	19,10	4.984.000	19,40	19,10	19,35	00:00:00
2004-09-14	19,47	5.609.000	19,51	19,11	19,15	00:00:00
2004-09-15	19,56	4.118.800	19,65	19,34	19,65	00:00:00
2004-09-16	19,48	3.610.800	19,59	19,35	19,56	00:00:00
2004-09-17	19,78	5.807.000	19,83	19,39	19,58	00:00:00
2004-09-20	19,15	5.641.100	19,65	19,06	19,60	00:00:00
2004-09-21	19,25	6.858.500	19,27	19,01	19,18	00:00:00
2004-09-22	19,02	5.019.400	19,24	18,91	19,05	00:00:00
2004-09-23	18,78	3.976.800	19,18	18,76	18,92	00:00:00
2004-09-24	18,68	3.911.200	18,87	18,63	18,72	00:00:00
2004-09-27	18,59	3.816.500	18,82	18,55	18,68	00:00:00
2004-09-28	18,65	6.666.400	18,73	18,38	18,73	00:00:00
2004-09-29	18,50	8.977.700	18,65	18,06	18,65	00:00:00
2004-09-30	19,06	11.051.200	19,20	18,54	19,00	00:00:00
2004-10-01	18,95	6.507.000	19,25	18,61	19,00	00:00:00
2004-10-04	18,50	7.769.600	19,05	18,43	18,85	00:00:00
2004-10-05	18,52	5.141.800	18,63	18,46	18,55	00:00:00
2004-10-06	18,53	4.573.600	18,65	18,50	18,52	00:00:00
2004-10-07	17,98	8.653.900	18,61	17,53	18,60	00:00:00
2004-10-08	17,56	10.276.700	17,80	17,45	17,75	00:00:00
2004-10-11	17,51	7.354.200	17,81	17,35	17,56	00:00:00
2004-10-12	17,79	4.971.100	17,90	17,49	17,49	00:00:00
2004-10-13	17,41	5.654.200	17,82	17,33	17,82	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>