|
 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 | | 2006-01-20 | 19,89 | 9.526.600 | 20,29 | 19,88 | 20,23 | 00:00:00 | | 2006-01-23 | 19,71 | 7.084.800 | 20,00 | 19,65 | 19,87 | 00:00:00 | | 2006-01-24 | 19,55 | 5.373.700 | 19,79 | 19,44 | 19,73 | 00:00:00 | | 2006-01-25 | 19,59 | 8.724.000 | 19,99 | 19,52 | 19,57 | 00:00:00 | | 2006-01-26 | 19,63 | 10.756.700 | 19,72 | 19,49 | 19,59 | 00:00:00 | | 2006-01-27 | 20,08 | 12.150.300 | 20,28 | 19,45 | 19,71 | 00:00:00 | | 2006-01-30 | 19,57 | 12.693.700 | 19,97 | 19,50 | 19,97 | 00:00:00 | | 2006-01-31 | 19,15 | 10.919.200 | 19,65 | 19,11 | 19,65 | 00:00:00 | | 2006-02-01 | 19,15 | 11.074.300 | 19,30 | 18,99 | 19,16 | 00:00:00 | | 2006-02-02 | 18,98 | 7.851.100 | 19,38 | 18,95 | 19,15 | 00:00:00 | | 2006-02-03 | 18,77 | 10.309.400 | 19,06 | 18,70 | 18,89 | 00:00:00 | | 2006-02-06 | 18,60 | 6.623.200 | 18,80 | 18,58 | 18,73 | 00:00:00 | | 2006-02-07 | 18,45 | 5.712.200 | 18,77 | 18,40 | 18,60 | 00:00:00 | | 2006-02-08 | 18,67 | 5.803.900 | 18,68 | 18,32 | 18,37 | 00:00:00 | | 2006-02-09 | 18,50 | 10.760.500 | 18,75 | 18,46 | 18,70 | 00:00:00 | | 2006-02-10 | 18,40 | 6.195.200 | 18,63 | 18,22 | 18,50 | 00:00:00 | | 2006-02-13 | 18,35 | 6.751.400 | 18,45 | 18,25 | 18,36 | 00:00:00 | | 2006-02-14 | 18,59 | 12.215.000 | 18,61 | 18,32 | 18,37 | 00:00:00 | | 2006-02-15 | 18,74 | 5.631.500 | 18,81 | 18,53 | 18,56 | 00:00:00 | | 2006-02-16 | 19,33 | 8.909.700 | 19,83 | 18,82 | 18,90 | 00:00:00 | | 2006-02-17 | 19,19 | 7.160.200 | 19,38 | 19,10 | 19,33 | 00:00:00 | | 2006-02-21 | 19,16 | 5.500.700 | 19,17 | 18,92 | 19,17 | 00:00:00 | | 2006-02-22 | 19,23 | 5.508.500 | 19,33 | 19,00 | 19,16 | 00:00:00 | | 2006-02-23 | 18,97 | 5.936.700 | 19,02 | 18,59 | 18,85 | 00:00:00 | | 2006-02-24 | 18,80 | 6.604.100 | 18,97 | 18,76 | 18,90 | 00:00:00 | | 2006-02-27 | 18,95 | 4.352.900 | 19,14 | 18,85 | 18,91 | 00:00:00 | | 2006-02-28 | 18,50 | 5.903.000 | 18,95 | 18,48 | 18,78 | 00:00:00 | | 2006-03-01 | 18,36 | 10.675.000 | 18,52 | 18,29 | 18,50 | 00:00:00 | | 2006-03-02 | 18,15 | 8.229.600 | 18,40 | 18,14 | 18,35 | 00:00:00 | | 2006-03-03 | 18,29 | 7.150.800 | 18,38 | 18,04 | 18,11 | 00:00:00 | | 2006-03-06 | 18,12 | 6.359.300 | 18,26 | 18,00 | 18,20 | 00:00:00 | | 2006-03-07 | 18,04 | 6.207.100 | 18,15 | 17,88 | 18,02 | 00:00:00 | | 2006-03-08 | 18,32 | 7.384.000 | 18,36 | 17,97 | 18,04 | 00:00:00 | | 2006-03-09 | 18,00 | 6.553.100 | 18,28 | 17,97 | 18,07 | 00:00:00 | | 2006-03-10 | 18,05 | 5.763.700 | 18,17 | 18,01 | 18,04 | 00:00:00 | | 2006-03-13 | 18,47 | 10.974.300 | 18,57 | 18,15 | 18,21 | 00:00:00 | | 2006-03-14 | 18,42 | 4.214.000 | 18,60 | 18,32 | 18,50 | 00:00:00 | | 2006-03-15 | 18,41 | 4.584.900 | 18,48 | 18,31 | 18,47 | 00:00:00 | | 2006-03-16 | 18,58 | 6.005.000 | 18,67 | 18,30 | 18,30 | 00:00:00 | | 2006-03-17 | 18,48 | 4.755.300 | 18,59 | 18,42 | 18,59 | 00:00:00 | | 2006-03-20 | 19,33 | 10.444.400 | 19,38 | 18,88 | 19,05 | 00:00:00 | | 2006-03-21 | 19,30 | 5.486.600 | 19,38 | 19,22 | 19,28 | 00:00:00 | | 2006-03-22 | 19,35 | 5.599.700 | 19,45 | 19,19 | 19,32 | 00:00:00 | | 2006-03-23 | 19,26 | 3.740.400 | 19,43 | 19,21 | 19,35 | 00:00:00 | | 2006-03-24 | 19,34 | 4.286.500 | 19,37 | 19,00 | 19,23 | 00:00:00 | | 2006-03-27 | 19,20 | 4.567.800 | 19,34 | 19,09 | 19,25 | 00:00:00 | | 2006-03-28 | 18,91 | 4.538.000 | 19,20 | 18,86 | 19,20 | 00:00:00 | | 2006-03-29 | 19,22 | 4.074.800 | 19,23 | 18,96 | 19,09 | 00:00:00 | | 2006-03-30 | 19,22 | 5.927.900 | 19,35 | 19,09 | 19,11 | 00:00:00 | | 2006-03-31 | 18,99 | 4.762.700 | 19,29 | 18,97 | 19,25 | 00:00:00 | | 2006-04-03 | 19,03 | 3.432.700 | 19,16 | 18,98 | 19,15 | 00:00:00 | | 2006-04-04 | 19,00 | 3.138.700 | 19,06 | 18,90 | 18,90 | 00:00:00 | | 2006-04-05 | 19,04 | 4.659.700 | 19,06 | 18,90 | 18,99 | 00:00:00 | | 2006-04-06 | 19,01 | 4.147.800 | 19,04 | 18,85 | 19,00 | 00:00:00 | | 2006-04-07 | 18,69 | 4.436.100 | 19,04 | 18,65 | 18,96 | 00:00:00 | | 2006-04-10 | 18,70 | 4.887.500 | 18,75 | 18,54 | 18,68 | 00:00:00 | | 2006-04-11 | 18,45 | 5.821.900 | 18,83 | 18,38 | 18,51 | 00:00:00 | | 2006-04-12 | 18,55 | 5.532.300 | 19,00 | 18,38 | 18,42 | 00:00:00 | | 2006-04-13 | 18,38 | 6.769.700 | 18,70 | 18,25 | 18,65 | 00:00:00 | | 2006-04-17 | 18,25 | 3.518.200 | 18,46 | 18,19 | 18,45 | 00:00:00 | | 2006-04-18 | 18,66 | 4.416.200 | 18,66 | 18,28 | 18,28 | 00:00:00 | | 2006-04-19 | 18,89 | 6.648.700 | 18,94 | 18,57 | 18,64 | 00:00:00 | | 2006-04-20 | 19,40 | 15.271.400 | 19,74 | 19,28 | 19,60 | 00:00:00 | | 2006-04-21 | 19,65 | 6.924.400 | 19,67 | 19,32 | 19,49 | 00:00:00 | | 2006-04-24 | 19,32 | 6.858.100 | 19,71 | 19,18 | 19,64 | 00:00:00 | | 2006-04-25 | 19,26 | 5.157.900 | 19,44 | 19,18 | 19,40 | 00:00:00 | | 2006-04-26 | 19,35 | 4.299.900 | 19,50 | 19,24 | 19,37 | 00:00:00 | | 2006-04-27 | 19,26 | 4.049.000 | 19,52 | 19,25 | 19,27 | 00:00:00 | | 2006-04-28 | 19,32 | 4.998.700 | 19,40 | 19,09 | 19,28 | 00:00:00 | | 2006-05-01 | 19,05 | 6.398.000 | 19,56 | 19,04 | 19,50 | 00:00:00 | | 2006-05-02 | 19,18 | 7.978.000 | 19,34 | 18,98 | 19,12 | 00:00:00 | | 2006-05-03 | 19,09 | 3.240.800 | 19,29 | 19,08 | 19,11 | 00:00:00 | | 2006-05-04 | 19,21 | 3.868.900 | 19,24 | 19,03 | 19,20 | 00:00:00 | | 2006-05-05 | 19,38 | 5.431.500 | 19,51 | 19,04 | 19,26 | 00:00:00 | | 2006-05-08 | 19,35 | 6.784.600 | 19,53 | 19,32 | 19,39 | 00:00:00 | | 2006-05-09 | 19,37 | 4.945.600 | 19,49 | 19,23 | 19,27 | 00:00:00 | | 2006-05-10 | 19,26 | 5.519.000 | 19,37 | 19,21 | 19,30 | 00:00:00 | | 2006-05-11 | 19,09 | 5.254.400 | 19,20 | 19,00 | 19,17 | 00:00:00 | | 2006-05-12 | 19,08 | 5.720.000 | 19,23 | 19,04 | 19,15 | 00:00:00 | | 2006-05-15 | 20,00 | 14.635.600 | 20,10 | 18,99 | 19,00 | 00:00:00 | | 2006-05-16 | 19,75 | 7.947.700 | 20,01 | 19,62 | 20,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
