|
 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 | | 2005-02-07 | 19,41 | 3.798.500 | 19,54 | 19,12 | 19,15 | 00:00:00 | | 2005-02-08 | 19,25 | 3.199.000 | 19,44 | 19,12 | 19,35 | 00:00:00 | | 2005-02-09 | 18,66 | 5.313.000 | 19,41 | 18,66 | 19,20 | 00:00:00 | | 2005-02-10 | 18,99 | 4.460.600 | 19,02 | 18,69 | 18,78 | 00:00:00 | | 2005-02-11 | 19,41 | 3.855.100 | 19,47 | 18,77 | 18,99 | 00:00:00 | | 2005-02-14 | 19,43 | 3.124.400 | 19,49 | 19,12 | 19,42 | 00:00:00 | | 2005-02-15 | 19,25 | 4.277.900 | 19,43 | 19,08 | 19,32 | 00:00:00 | | 2005-02-16 | 19,05 | 4.660.600 | 19,31 | 19,03 | 19,25 | 00:00:00 | | 2005-02-17 | 19,07 | 3.866.200 | 19,13 | 18,93 | 19,10 | 00:00:00 | | 2005-02-18 | 19,28 | 4.726.200 | 19,32 | 18,96 | 19,07 | 00:00:00 | | 2005-02-22 | 18,90 | 5.055.200 | 19,52 | 18,80 | 19,28 | 00:00:00 | | 2005-02-23 | 19,22 | 3.040.400 | 19,88 | 18,93 | 18,99 | 00:00:00 | | 2005-02-24 | 19,30 | 5.363.000 | 19,48 | 19,12 | 19,45 | 00:00:00 | | 2005-02-25 | 19,14 | 5.316.500 | 19,31 | 18,94 | 19,15 | 00:00:00 | | 2005-02-28 | 18,95 | 6.108.500 | 19,15 | 18,85 | 19,08 | 00:00:00 | | 2005-03-01 | 19,30 | 4.837.800 | 19,45 | 18,92 | 19,00 | 00:00:00 | | 2005-03-02 | 19,34 | 4.972.400 | 19,60 | 19,17 | 19,30 | 00:00:00 | | 2005-03-03 | 18,80 | 6.752.100 | 19,34 | 18,73 | 19,30 | 00:00:00 | | 2005-03-04 | 18,57 | 8.300.100 | 19,00 | 18,39 | 18,94 | 00:00:00 | | 2005-03-07 | 18,75 | 3.511.600 | 18,81 | 18,49 | 18,65 | 00:00:00 | | 2005-03-08 | 18,76 | 4.131.800 | 19,05 | 18,73 | 18,76 | 00:00:00 | | 2005-03-09 | 18,60 | 4.247.700 | 18,81 | 18,48 | 18,80 | 00:00:00 | | 2005-03-10 | 18,74 | 4.099.200 | 18,86 | 18,65 | 18,71 | 00:00:00 | | 2005-03-11 | 18,45 | 4.859.900 | 18,89 | 18,36 | 18,80 | 00:00:00 | | 2005-03-14 | 18,56 | 5.995.300 | 18,59 | 18,28 | 18,58 | 00:00:00 | | 2005-03-15 | 18,30 | 5.364.900 | 18,79 | 18,27 | 18,67 | 00:00:00 | | 2005-03-16 | 18,07 | 4.164.000 | 18,25 | 17,99 | 18,18 | 00:00:00 | | 2005-03-17 | 18,18 | 3.451.000 | 18,25 | 17,99 | 18,05 | 00:00:00 | | 2005-03-18 | 17,80 | 7.962.800 | 18,30 | 17,77 | 18,19 | 00:00:00 | | 2005-03-21 | 17,68 | 4.970.600 | 17,88 | 17,67 | 17,83 | 00:00:00 | | 2005-03-22 | 17,94 | 5.172.600 | 18,27 | 17,69 | 17,74 | 00:00:00 | | 2005-03-23 | 18,32 | 4.287.600 | 18,46 | 17,90 | 18,02 | 00:00:00 | | 2005-03-24 | 18,02 | 3.454.900 | 18,32 | 18,00 | 18,28 | 00:00:00 | | 2005-03-28 | 18,12 | 5.130.800 | 18,21 | 17,95 | 17,95 | 00:00:00 | | 2005-03-29 | 17,95 | 6.730.200 | 18,15 | 17,82 | 17,96 | 00:00:00 | | 2005-03-30 | 18,02 | 4.908.600 | 18,20 | 17,91 | 17,95 | 00:00:00 | | 2005-03-31 | 18,15 | 5.223.600 | 18,28 | 18,05 | 18,25 | 00:00:00 | | 2005-04-01 | 17,89 | 5.108.000 | 18,31 | 17,83 | 18,15 | 00:00:00 | | 2005-04-04 | 17,98 | 5.817.000 | 18,08 | 17,80 | 17,96 | 00:00:00 | | 2005-04-05 | 18,50 | 7.906.800 | 18,65 | 18,11 | 18,12 | 00:00:00 | | 2005-04-06 | 18,95 | 9.736.600 | 18,98 | 18,51 | 18,58 | 00:00:00 | | 2005-04-07 | 19,34 | 8.218.000 | 19,35 | 18,75 | 18,94 | 00:00:00 | | 2005-04-08 | 19,33 | 5.393.300 | 19,48 | 19,24 | 19,40 | 00:00:00 | | 2005-04-11 | 19,52 | 5.277.900 | 19,66 | 19,33 | 19,38 | 00:00:00 | | 2005-04-12 | 19,30 | 6.689.100 | 19,58 | 19,00 | 19,58 | 00:00:00 | | 2005-04-13 | 19,90 | 8.823.800 | 19,95 | 19,37 | 19,42 | 00:00:00 | | 2005-04-14 | 20,57 | 18.158.200 | 20,72 | 20,15 | 20,16 | 00:00:00 | | 2005-04-15 | 20,65 | 12.502.400 | 21,13 | 20,43 | 21,10 | 00:00:00 | | 2005-04-18 | 20,18 | 6.801.200 | 20,70 | 20,05 | 20,65 | 00:00:00 | | 2005-04-19 | 20,23 | 3.294.000 | 20,33 | 20,11 | 20,24 | 00:00:00 | | 2005-04-20 | 19,95 | 4.249.000 | 20,28 | 19,92 | 20,23 | 00:00:00 | | 2005-04-21 | 20,70 | 10.609.400 | 21,26 | 20,52 | 21,06 | 00:00:00 | | 2005-04-22 | 20,75 | 5.614.000 | 20,80 | 20,54 | 20,60 | 00:00:00 | | 2005-04-25 | 20,70 | 6.001.200 | 20,87 | 20,61 | 20,77 | 00:00:00 | | 2005-04-26 | 20,59 | 3.388.400 | 20,83 | 20,47 | 20,80 | 00:00:00 | | 2005-04-27 | 20,55 | 2.850.600 | 20,66 | 20,40 | 20,59 | 00:00:00 | | 2005-04-28 | 20,47 | 2.926.400 | 20,74 | 20,19 | 20,25 | 00:00:00 | | 2005-04-29 | 20,87 | 3.241.000 | 20,99 | 20,29 | 20,47 | 00:00:00 | | 2005-05-02 | 20,94 | 4.574.000 | 20,98 | 20,66 | 20,88 | 00:00:00 | | 2005-05-03 | 20,80 | 3.687.200 | 21,00 | 20,65 | 20,94 | 00:00:00 | | 2005-05-04 | 20,85 | 4.299.400 | 20,95 | 20,65 | 20,89 | 00:00:00 | | 2005-05-05 | 20,80 | 3.566.000 | 20,92 | 20,51 | 20,89 | 00:00:00 | | 2005-05-06 | 20,62 | 5.090.200 | 21,05 | 20,58 | 21,05 | 00:00:00 | | 2005-05-09 | 20,48 | 3.911.600 | 20,60 | 20,41 | 20,55 | 00:00:00 | | 2005-05-10 | 20,29 | 3.564.000 | 20,48 | 20,20 | 20,34 | 00:00:00 | | 2005-05-11 | 20,39 | 4.344.400 | 20,45 | 20,01 | 20,33 | 00:00:00 | | 2005-05-12 | 20,37 | 4.486.400 | 20,52 | 20,29 | 20,46 | 00:00:00 | | 2005-05-13 | 20,25 | 3.808.700 | 20,44 | 20,09 | 20,44 | 00:00:00 | | 2005-05-16 | 20,35 | 2.035.200 | 20,44 | 20,26 | 20,34 | 00:00:00 | | 2005-05-17 | 20,25 | 4.634.400 | 20,38 | 20,09 | 20,36 | 00:00:00 | | 2005-05-18 | 20,20 | 3.827.700 | 20,35 | 20,16 | 20,29 | 00:00:00 | | 2005-05-19 | 20,00 | 5.316.600 | 20,25 | 19,85 | 20,25 | 00:00:00 | | 2005-05-20 | 20,00 | 5.246.100 | 20,05 | 19,86 | 20,00 | 00:00:00 | | 2005-05-23 | 19,85 | 5.966.600 | 20,27 | 19,83 | 20,06 | 00:00:00 | | 2005-05-24 | 20,00 | 4.593.900 | 20,23 | 19,91 | 19,98 | 00:00:00 | | 2005-05-25 | 19,74 | 7.503.500 | 20,06 | 19,61 | 20,05 | 00:00:00 | | 2005-05-26 | 19,78 | 6.502.700 | 19,88 | 19,71 | 19,88 | 00:00:00 | | 2005-05-27 | 19,67 | 5.112.900 | 19,79 | 19,62 | 19,72 | 00:00:00 | | 2005-05-31 | 19,50 | 6.097.200 | 19,67 | 19,40 | 19,63 | 00:00:00 | | 2005-06-01 | 19,46 | 5.520.300 | 19,60 | 19,36 | 19,50 | 00:00:00 | | 2005-06-02 | 19,70 | 6.331.500 | 19,75 | 19,45 | 19,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
