|
 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 | | 2000-04-27 | 41,31 | 2.872.700 | 42,00 | 40,81 | 41,00 | 00:00:00 | | 2000-04-28 | 40,31 | 3.948.300 | 41,25 | 38,63 | 41,00 | 00:00:00 | | 2000-05-01 | 40,88 | 4.528.800 | 42,56 | 39,19 | 40,06 | 00:00:00 | | 2000-05-02 | 39,88 | 4.096.600 | 41,06 | 39,50 | 40,00 | 00:00:00 | | 2000-05-03 | 39,50 | 2.700.200 | 40,88 | 39,50 | 40,00 | 00:00:00 | | 2000-05-04 | 39,31 | 3.802.000 | 40,25 | 38,81 | 40,25 | 00:00:00 | | 2000-05-05 | 41,69 | 5.757.500 | 41,75 | 39,25 | 39,50 | 00:00:00 | | 2000-05-08 | 43,63 | 6.039.500 | 43,75 | 41,38 | 41,94 | 00:00:00 | | 2000-05-09 | 43,50 | 4.176.200 | 44,00 | 42,75 | 44,00 | 00:00:00 | | 2000-05-10 | 43,19 | 3.211.900 | 43,63 | 42,56 | 43,25 | 00:00:00 | | 2000-05-11 | 42,00 | 7.488.100 | 43,94 | 41,81 | 43,94 | 00:00:00 | | 2000-05-12 | 41,91 | 3.316.200 | 42,44 | 41,25 | 42,00 | 00:00:00 | | 2000-05-15 | 43,44 | 4.932.300 | 43,56 | 42,44 | 43,00 | 00:00:00 | | 2000-05-16 | 43,88 | 6.195.000 | 44,13 | 43,19 | 43,75 | 00:00:00 | | 2000-05-17 | 44,63 | 5.195.900 | 44,63 | 43,19 | 43,50 | 00:00:00 | | 2000-05-18 | 44,63 | 2.632.500 | 44,81 | 44,06 | 44,50 | 00:00:00 | | 2000-05-19 | 44,38 | 2.628.700 | 44,56 | 43,38 | 44,06 | 00:00:00 | | 2000-05-22 | 43,81 | 2.501.800 | 44,81 | 43,25 | 44,50 | 00:00:00 | | 2000-05-23 | 45,50 | 5.962.300 | 45,50 | 44,31 | 45,00 | 00:00:00 | | 2000-05-24 | 46,75 | 11.197.300 | 47,13 | 45,50 | 45,63 | 00:00:00 | | 2000-05-25 | 47,09 | 7.449.800 | 49,00 | 46,41 | 46,50 | 00:00:00 | | 2000-05-26 | 47,44 | 3.351.700 | 47,94 | 46,69 | 47,13 | 00:00:00 | | 2000-05-30 | 47,31 | 4.504.700 | 47,56 | 45,94 | 47,00 | 00:00:00 | | 2000-05-31 | 48,00 | 4.293.100 | 49,00 | 47,25 | 48,00 | 00:00:00 | | 2000-06-01 | 47,13 | 3.502.300 | 48,31 | 46,94 | 48,00 | 00:00:00 | | 2000-06-02 | 44,75 | 5.847.500 | 46,06 | 43,19 | 46,00 | 00:00:00 | | 2000-06-05 | 44,38 | 3.666.000 | 45,44 | 44,00 | 45,13 | 00:00:00 | | 2000-06-06 | 45,25 | 4.795.900 | 45,81 | 43,75 | 44,00 | 00:00:00 | | 2000-06-07 | 44,13 | 3.697.600 | 45,69 | 44,06 | 44,94 | 00:00:00 | | 2000-06-08 | 44,50 | 5.572.300 | 45,88 | 43,81 | 44,38 | 00:00:00 | | 2000-06-09 | 44,88 | 3.307.900 | 45,69 | 44,31 | 44,69 | 00:00:00 | | 2000-06-12 | 43,75 | 3.300.600 | 45,44 | 43,56 | 45,00 | 00:00:00 | | 2000-06-13 | 45,50 | 4.205.100 | 45,81 | 43,81 | 44,00 | 00:00:00 | | 2000-06-14 | 48,50 | 7.107.500 | 49,00 | 47,00 | 47,00 | 00:00:00 | | 2000-06-15 | 48,19 | 2.845.100 | 48,94 | 47,88 | 48,25 | 00:00:00 | | 2000-06-16 | 48,00 | 4.311.100 | 48,75 | 47,75 | 48,00 | 00:00:00 | | 2000-06-19 | 48,88 | 2.884.900 | 49,25 | 47,75 | 48,25 | 00:00:00 | | 2000-06-20 | 47,50 | 3.441.500 | 49,00 | 47,19 | 48,63 | 00:00:00 | | 2000-06-21 | 48,94 | 3.503.100 | 49,00 | 46,75 | 46,75 | 00:00:00 | | 2000-06-22 | 46,94 | 4.384.500 | 48,88 | 46,75 | 48,88 | 00:00:00 | | 2000-06-23 | 47,50 | 2.250.500 | 48,69 | 47,06 | 48,13 | 00:00:00 | | 2000-06-26 | 48,25 | 2.972.300 | 48,81 | 47,56 | 47,56 | 00:00:00 | | 2000-06-27 | 49,00 | 4.719.900 | 49,94 | 48,00 | 48,56 | 00:00:00 | | 2000-06-28 | 48,86 | 4.035.900 | 50,00 | 48,81 | 49,56 | 00:00:00 | | 2000-06-29 | 49,98 | 3.353.300 | 50,50 | 49,38 | 49,50 | 00:00:00 | | 2000-06-30 | 50,50 | 3.879.300 | 50,88 | 48,50 | 49,50 | 00:00:00 | | 2000-07-03 | 50,44 | 1.380.100 | 50,63 | 49,00 | 49,81 | 00:00:00 | | 2000-07-05 | 51,38 | 4.073.500 | 51,38 | 50,13 | 50,75 | 00:00:00 | | 2000-07-06 | 49,56 | 2.570.500 | 50,69 | 49,50 | 50,19 | 00:00:00 | | 2000-07-07 | 49,75 | 3.129.600 | 50,00 | 49,19 | 49,38 | 00:00:00 | | 2000-07-10 | 50,88 | 3.876.100 | 51,13 | 49,75 | 50,13 | 00:00:00 | | 2000-07-11 | 50,94 | 3.909.600 | 51,31 | 50,38 | 51,00 | 00:00:00 | | 2000-07-12 | 48,44 | 4.979.700 | 51,38 | 47,81 | 51,06 | 00:00:00 | | 2000-07-13 | 44,50 | 11.242.900 | 47,13 | 43,56 | 47,06 | 00:00:00 | | 2000-07-14 | 43,69 | 8.336.800 | 44,38 | 42,00 | 43,94 | 00:00:00 | | 2000-07-17 | 46,56 | 4.952.900 | 46,63 | 43,63 | 43,88 | 00:00:00 | | 2000-07-18 | 45,25 | 4.746.400 | 46,50 | 45,25 | 46,13 | 00:00:00 | | 2000-07-19 | 44,44 | 2.749.000 | 46,25 | 43,88 | 45,50 | 00:00:00 | | 2000-07-20 | 43,88 | 2.457.600 | 44,69 | 43,50 | 44,63 | 00:00:00 | | 2000-07-21 | 44,56 | 2.866.200 | 45,19 | 43,06 | 43,38 | 00:00:00 | | 2000-07-24 | 45,27 | 2.651.300 | 46,38 | 45,06 | 45,13 | 00:00:00 | | 2000-07-25 | 43,31 | 4.822.800 | 45,44 | 42,81 | 45,44 | 00:00:00 | | 2000-07-26 | 43,06 | 4.838.600 | 44,31 | 42,63 | 42,94 | 00:00:00 | | 2000-07-27 | 43,55 | 3.923.800 | 44,19 | 43,06 | 43,06 | 00:00:00 | | 2000-07-28 | 43,69 | 3.887.300 | 44,88 | 43,44 | 44,06 | 00:00:00 | | 2000-07-31 | 43,19 | 3.210.000 | 44,19 | 42,75 | 43,69 | 00:00:00 | | 2000-08-01 | 44,50 | 5.321.000 | 44,81 | 43,25 | 43,50 | 00:00:00 | | 2000-08-02 | 44,75 | 4.403.200 | 45,75 | 44,31 | 45,75 | 00:00:00 | | 2000-08-03 | 43,94 | 4.782.000 | 45,50 | 43,75 | 44,94 | 00:00:00 | | 2000-08-04 | 43,13 | 4.584.500 | 43,81 | 42,38 | 43,81 | 00:00:00 | | 2000-08-07 | 42,69 | 3.795.000 | 43,19 | 42,50 | 43,00 | 00:00:00 | | 2000-08-08 | 42,98 | 4.795.300 | 43,44 | 41,06 | 42,25 | 00:00:00 | | 2000-08-09 | 41,44 | 9.197.500 | 44,63 | 40,50 | 41,13 | 00:00:00 | | 2000-08-10 | 39,50 | 7.119.200 | 41,75 | 39,50 | 41,50 | 00:00:00 | | 2000-08-11 | 41,00 | 4.824.300 | 42,00 | 40,44 | 40,50 | 00:00:00 | | 2000-08-14 | 40,19 | 2.831.600 | 41,25 | 40,00 | 41,25 | 00:00:00 | | 2000-08-15 | 40,50 | 3.773.600 | 41,50 | 40,31 | 41,00 | 00:00:00 | | 2000-08-16 | 41,81 | 4.255.500 | 42,25 | 40,75 | 40,75 | 00:00:00 | | 2000-08-17 | 41,88 | 4.202.900 | 42,88 | 41,63 | 42,13 | 00:00:00 | | 2000-08-18 | 40,50 | 3.556.000 | 43,00 | 40,50 | 43,00 | 00:00:00 | | 2000-08-21 | 41,56 | 2.351.300 | 42,13 | 41,06 | 41,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
