|
 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 | | 2004-10-13 | 17,41 | 5.654.200 | 17,82 | 17,33 | 17,82 | 00:00:00 | | 2004-10-14 | 17,24 | 2.884.800 | 17,58 | 17,23 | 17,42 | 00:00:00 | | 2004-10-15 | 17,16 | 6.266.100 | 17,29 | 16,78 | 17,20 | 00:00:00 | | 2004-10-18 | 17,09 | 7.714.600 | 17,28 | 17,02 | 17,05 | 00:00:00 | | 2004-10-19 | 17,02 | 5.828.700 | 17,22 | 16,87 | 17,00 | 00:00:00 | | 2004-10-20 | 16,72 | 8.658.100 | 17,00 | 16,60 | 16,90 | 00:00:00 | | 2004-10-21 | 16,98 | 8.086.700 | 17,07 | 16,56 | 16,95 | 00:00:00 | | 2004-10-22 | 17,27 | 8.724.700 | 17,43 | 16,99 | 17,15 | 00:00:00 | | 2004-10-25 | 17,30 | 5.239.300 | 17,31 | 17,10 | 17,25 | 00:00:00 | | 2004-10-26 | 17,43 | 7.200.300 | 17,70 | 17,30 | 17,70 | 00:00:00 | | 2004-10-27 | 17,79 | 5.949.300 | 17,83 | 17,38 | 17,50 | 00:00:00 | | 2004-10-28 | 17,97 | 4.441.600 | 18,11 | 17,68 | 17,79 | 00:00:00 | | 2004-10-29 | 18,11 | 4.042.300 | 18,15 | 17,85 | 18,10 | 00:00:00 | | 2004-11-01 | 17,63 | 4.356.000 | 18,04 | 17,51 | 18,04 | 00:00:00 | | 2004-11-02 | 17,53 | 5.133.200 | 18,03 | 17,49 | 17,63 | 00:00:00 | | 2004-11-03 | 17,91 | 8.406.400 | 18,41 | 17,79 | 18,22 | 00:00:00 | | 2004-11-04 | 18,26 | 5.768.100 | 18,35 | 17,62 | 18,00 | 00:00:00 | | 2004-11-05 | 18,43 | 4.855.900 | 18,75 | 18,39 | 18,48 | 00:00:00 | | 2004-11-08 | 18,36 | 2.818.300 | 18,49 | 18,26 | 18,44 | 00:00:00 | | 2004-11-09 | 18,55 | 4.280.100 | 18,68 | 18,25 | 18,30 | 00:00:00 | | 2004-11-10 | 18,41 | 4.178.400 | 18,70 | 18,35 | 18,65 | 00:00:00 | | 2004-11-11 | 18,62 | 4.519.700 | 18,75 | 18,28 | 18,45 | 00:00:00 | | 2004-11-12 | 18,50 | 3.636.800 | 18,62 | 18,23 | 18,50 | 00:00:00 | | 2004-11-15 | 18,38 | 2.986.000 | 18,56 | 18,27 | 18,32 | 00:00:00 | | 2004-11-16 | 18,25 | 2.156.000 | 18,49 | 18,20 | 18,40 | 00:00:00 | | 2004-11-17 | 18,18 | 3.537.100 | 18,52 | 18,13 | 18,25 | 00:00:00 | | 2004-11-18 | 18,46 | 5.151.500 | 18,57 | 18,14 | 18,20 | 00:00:00 | | 2004-11-19 | 18,08 | 4.677.900 | 18,50 | 18,03 | 18,45 | 00:00:00 | | 2004-11-22 | 18,17 | 4.166.400 | 18,35 | 17,85 | 18,00 | 00:00:00 | | 2004-11-23 | 18,08 | 3.453.600 | 18,36 | 17,92 | 18,25 | 00:00:00 | | 2004-11-24 | 17,87 | 3.563.700 | 18,15 | 17,85 | 18,04 | 00:00:00 | | 2004-11-26 | 17,93 | 1.195.900 | 18,11 | 17,80 | 17,80 | 00:00:00 | | 2004-11-29 | 18,07 | 5.038.300 | 18,11 | 17,85 | 18,00 | 00:00:00 | | 2004-11-30 | 17,85 | 5.873.600 | 18,05 | 17,78 | 17,85 | 00:00:00 | | 2004-12-01 | 18,41 | 7.195.600 | 18,45 | 17,85 | 17,90 | 00:00:00 | | 2004-12-02 | 18,70 | 4.993.900 | 18,88 | 18,31 | 18,32 | 00:00:00 | | 2004-12-03 | 18,79 | 6.082.900 | 18,88 | 18,46 | 18,56 | 00:00:00 | | 2004-12-06 | 18,75 | 4.595.000 | 18,93 | 18,65 | 18,70 | 00:00:00 | | 2004-12-07 | 18,16 | 4.652.200 | 18,76 | 18,15 | 18,73 | 00:00:00 | | 2004-12-08 | 18,51 | 6.502.900 | 18,73 | 18,16 | 18,30 | 00:00:00 | | 2004-12-09 | 19,24 | 9.722.500 | 19,24 | 18,40 | 18,50 | 00:00:00 | | 2004-12-10 | 19,48 | 7.435.100 | 19,56 | 19,21 | 19,32 | 00:00:00 | | 2004-12-13 | 19,55 | 5.467.800 | 19,55 | 19,08 | 19,35 | 00:00:00 | | 2004-12-14 | 19,54 | 5.607.000 | 19,55 | 19,30 | 19,50 | 00:00:00 | | 2004-12-15 | 19,95 | 7.551.900 | 20,01 | 19,29 | 19,54 | 00:00:00 | | 2004-12-16 | 20,46 | 14.386.700 | 20,72 | 20,00 | 20,10 | 00:00:00 | | 2004-12-17 | 20,15 | 13.635.800 | 20,38 | 19,69 | 20,38 | 00:00:00 | | 2004-12-20 | 20,02 | 5.626.200 | 20,55 | 19,93 | 20,35 | 00:00:00 | | 2004-12-21 | 20,18 | 6.493.600 | 20,46 | 19,95 | 19,96 | 00:00:00 | | 2004-12-22 | 20,10 | 4.556.700 | 20,35 | 19,90 | 19,93 | 00:00:00 | | 2004-12-23 | 20,62 | 4.719.400 | 20,64 | 20,03 | 20,05 | 00:00:00 | | 2004-12-27 | 20,80 | 7.641.900 | 20,88 | 20,57 | 20,63 | 00:00:00 | | 2004-12-28 | 21,07 | 5.884.200 | 21,14 | 20,76 | 20,82 | 00:00:00 | | 2004-12-29 | 21,12 | 4.052.700 | 21,37 | 21,02 | 21,12 | 00:00:00 | | 2004-12-30 | 20,87 | 2.823.100 | 21,12 | 20,86 | 21,12 | 00:00:00 | | 2004-12-31 | 20,88 | 2.739.000 | 21,01 | 20,78 | 21,00 | 00:00:00 | | 2005-01-03 | 21,05 | 5.674.900 | 21,08 | 20,87 | 21,00 | 00:00:00 | | 2005-01-04 | 20,48 | 5.550.600 | 21,04 | 20,29 | 21,00 | 00:00:00 | | 2005-01-05 | 20,36 | 6.998.300 | 20,58 | 20,19 | 20,55 | 00:00:00 | | 2005-01-06 | 20,79 | 5.460.600 | 20,83 | 20,40 | 20,40 | 00:00:00 | | 2005-01-07 | 21,21 | 8.810.800 | 21,35 | 20,70 | 20,79 | 00:00:00 | | 2005-01-10 | 21,25 | 6.295.500 | 21,39 | 21,08 | 21,30 | 00:00:00 | | 2005-01-11 | 21,31 | 7.138.800 | 21,58 | 21,17 | 21,45 | 00:00:00 | | 2005-01-12 | 21,41 | 4.784.900 | 21,59 | 21,29 | 21,50 | 00:00:00 | | 2005-01-13 | 20,65 | 10.157.500 | 21,03 | 20,57 | 20,80 | 00:00:00 | | 2005-01-14 | 20,30 | 12.583.300 | 20,53 | 19,92 | 20,35 | 00:00:00 | | 2005-01-18 | 20,33 | 5.620.500 | 20,48 | 20,04 | 20,10 | 00:00:00 | | 2005-01-19 | 19,97 | 4.391.100 | 20,36 | 19,97 | 20,28 | 00:00:00 | | 2005-01-20 | 20,06 | 4.844.300 | 20,34 | 19,98 | 20,05 | 00:00:00 | | 2005-01-21 | 19,99 | 5.593.400 | 20,21 | 19,92 | 20,06 | 00:00:00 | | 2005-01-24 | 20,03 | 6.068.600 | 20,42 | 19,82 | 19,95 | 00:00:00 | | 2005-01-25 | 20,31 | 5.932.200 | 20,41 | 20,00 | 20,05 | 00:00:00 | | 2005-01-26 | 19,77 | 9.712.900 | 20,50 | 19,70 | 20,50 | 00:00:00 | | 2005-01-27 | 19,00 | 14.852.600 | 19,30 | 18,85 | 19,10 | 00:00:00 | | 2005-01-28 | 18,87 | 6.999.000 | 19,23 | 18,69 | 19,00 | 00:00:00 | | 2005-01-31 | 18,56 | 7.325.300 | 18,98 | 18,52 | 18,87 | 00:00:00 | | 2005-02-01 | 18,99 | 9.316.900 | 19,13 | 18,51 | 18,58 | 00:00:00 | | 2005-02-02 | 18,97 | 4.092.200 | 19,10 | 18,75 | 18,95 | 00:00:00 | | 2005-02-03 | 19,00 | 3.223.500 | 19,07 | 18,83 | 19,00 | 00:00:00 | | 2005-02-04 | 19,07 | 3.149.000 | 19,18 | 18,83 | 18,95 | 00:00:00 | | 2005-02-07 | 19,41 | 3.798.500 | 19,54 | 19,12 | 19,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
