|
 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 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 20,59 | 3.595.700 | 20,68 | 20,48 | 20,60 | 00:00:00 | | 2006-09-11 | 20,62 | 3.250.200 | 20,75 | 19,65 | 20,22 | 00:00:00 | | 2006-09-12 | 20,82 | 9.369.300 | 21,08 | 20,70 | 20,70 | 00:00:00 | | 2006-09-13 | 21,22 | 11.749.200 | 21,30 | 20,83 | 20,95 | 00:00:00 | | 2006-09-14 | 21,11 | 5.561.700 | 21,20 | 21,00 | 21,10 | 00:00:00 | | 2006-09-15 | 21,33 | 9.898.500 | 21,51 | 21,16 | 21,31 | 00:00:00 | | 2006-09-18 | 21,43 | 5.758.700 | 21,44 | 20,90 | 21,20 | 00:00:00 | | 2006-09-19 | 21,44 | 5.250.900 | 21,46 | 21,20 | 21,46 | 00:00:00 | | 2006-09-20 | 21,48 | 4.238.900 | 21,60 | 21,29 | 21,50 | 00:00:00 | | 2006-09-21 | 21,31 | 4.418.000 | 21,50 | 21,17 | 21,39 | 00:00:00 | | 2006-09-22 | 21,38 | 4.735.900 | 21,46 | 21,16 | 21,44 | 00:00:00 | | 2006-09-25 | 21,71 | 5.624.200 | 21,79 | 21,35 | 21,53 | 00:00:00 | | 2006-09-26 | 21,64 | 4.811.200 | 21,71 | 21,35 | 21,69 | 00:00:00 | | 2006-09-27 | 21,59 | 4.123.100 | 21,69 | 21,46 | 21,65 | 00:00:00 | | 2006-09-28 | 21,76 | 4.323.200 | 21,77 | 21,40 | 21,63 | 00:00:00 | | 2006-09-29 | 22,09 | 8.091.800 | 22,12 | 21,60 | 21,72 | 00:00:00 | | 2006-10-02 | 21,50 | 6.289.600 | 22,20 | 21,50 | 22,20 | 00:00:00 | | 2006-10-03 | 21,95 | 5.876.000 | 22,10 | 21,52 | 21,75 | 00:00:00 | | 2006-10-04 | 21,93 | 4.317.000 | 22,04 | 21,58 | 21,84 | 00:00:00 | | 2006-10-05 | 22,10 | 5.611.700 | 22,15 | 21,81 | 22,00 | 00:00:00 | | 2006-10-06 | 22,06 | 3.402.700 | 22,13 | 21,95 | 22,11 | 00:00:00 | | 2006-10-09 | 22,10 | 4.426.100 | 22,35 | 21,99 | 22,00 | 00:00:00 | | 2006-10-10 | 21,94 | 6.599.300 | 22,04 | 21,76 | 22,04 | 00:00:00 | | 2006-10-11 | 22,09 | 5.798.600 | 22,15 | 21,78 | 21,85 | 00:00:00 | | 2006-10-12 | 22,35 | 5.678.100 | 22,50 | 22,06 | 22,15 | 00:00:00 | | 2006-10-13 | 22,31 | 4.539.500 | 22,53 | 22,04 | 22,45 | 00:00:00 | | 2006-10-16 | 22,50 | 5.547.600 | 22,68 | 22,22 | 22,25 | 00:00:00 | | 2006-10-17 | 22,99 | 8.386.400 | 23,01 | 22,37 | 22,38 | 00:00:00 | | 2006-10-18 | 22,81 | 7.381.200 | 23,22 | 22,62 | 23,18 | 00:00:00 | | 2006-10-19 | 22,33 | 8.500.800 | 22,94 | 22,30 | 22,84 | 00:00:00 | | 2006-10-20 | 22,68 | 13.167.200 | 23,00 | 22,38 | 23,00 | 00:00:00 | | 2006-10-23 | 22,83 | 7.965.500 | 22,84 | 22,37 | 22,49 | 00:00:00 | | 2006-10-24 | 23,17 | 8.859.300 | 23,19 | 22,62 | 22,84 | 00:00:00 | | 2006-10-25 | 22,79 | 8.439.400 | 23,28 | 22,65 | 23,17 | 00:00:00 | | 2006-10-26 | 22,78 | 8.161.900 | 22,86 | 22,35 | 22,80 | 00:00:00 | | 2006-10-27 | 22,70 | 5.520.600 | 22,72 | 22,35 | 22,72 | 00:00:00 | | 2006-10-30 | 22,60 | 7.050.100 | 22,70 | 22,47 | 22,70 | 00:00:00 | | 2006-10-31 | 22,14 | 12.144.200 | 22,77 | 22,08 | 22,72 | 00:00:00 | | 2006-11-01 | 21,97 | 7.453.800 | 22,33 | 21,96 | 22,23 | 00:00:00 | | 2006-11-02 | 22,32 | 8.614.300 | 22,34 | 22,00 | 22,00 | 00:00:00 | | 2006-11-03 | 22,28 | 6.804.400 | 22,50 | 22,09 | 22,45 | 00:00:00 | | 2006-11-06 | 22,50 | 6.825.400 | 22,61 | 22,34 | 22,38 | 00:00:00 | | 2006-11-07 | 22,82 | 7.327.600 | 23,01 | 22,50 | 22,50 | 00:00:00 | | 2006-11-08 | 22,24 | 12.147.300 | 22,45 | 21,98 | 22,31 | 00:00:00 | | 2006-11-09 | 21,58 | 12.360.100 | 22,24 | 21,26 | 22,24 | 00:00:00 | | 2006-11-10 | 21,62 | 11.564.000 | 21,65 | 21,15 | 21,53 | 00:00:00 | | 2006-11-13 | 21,66 | 7.480.900 | 21,99 | 21,57 | 21,69 | 00:00:00 | | 2006-11-14 | 21,79 | 7.115.400 | 21,85 | 21,30 | 21,76 | 00:00:00 | | 2006-11-15 | 21,79 | 4.069.000 | 21,96 | 21,62 | 21,87 | 00:00:00 | | 2006-11-16 | 21,86 | 5.641.200 | 22,01 | 21,77 | 21,79 | 00:00:00 | | 2006-11-17 | 21,98 | 5.340.300 | 21,98 | 21,74 | 21,78 | 00:00:00 | | 2006-11-20 | 21,90 | 6.653.600 | 22,00 | 21,82 | 22,00 | 00:00:00 | | 2006-11-21 | 21,46 | 6.020.400 | 21,92 | 21,41 | 21,91 | 00:00:00 | | 2006-11-22 | 21,45 | 5.048.500 | 21,59 | 21,27 | 21,45 | 00:00:00 | | 2006-11-24 | 21,25 | 1.506.300 | 21,55 | 21,25 | 21,30 | 00:00:00 | | 2006-11-27 | 21,32 | 5.977.700 | 21,40 | 21,18 | 21,36 | 00:00:00 | | 2006-11-28 | 21,39 | 5.602.400 | 21,47 | 21,21 | 21,25 | 00:00:00 | | 2006-11-29 | 21,83 | 8.425.600 | 22,20 | 21,52 | 21,52 | 00:00:00 | | 2006-11-30 | 22,01 | 9.485.700 | 22,05 | 21,66 | 21,83 | 00:00:00 | | 2006-12-01 | 21,93 | 5.774.900 | 22,18 | 21,78 | 21,96 | 00:00:00 | | 2006-12-04 | 22,73 | 10.613.500 | 22,79 | 22,30 | 22,45 | 00:00:00 | | 2006-12-05 | 22,79 | 5.671.700 | 22,84 | 22,54 | 22,71 | 00:00:00 | | 2006-12-06 | 22,76 | 4.152.400 | 22,85 | 22,52 | 22,85 | 00:00:00 | | 2006-12-07 | 22,70 | 4.292.300 | 22,90 | 22,55 | 22,77 | 00:00:00 | | 2006-12-08 | 22,71 | 3.320.000 | 22,71 | 22,51 | 22,58 | 00:00:00 | | 2006-12-11 | 22,81 | 5.119.700 | 22,85 | 22,55 | 22,64 | 00:00:00 | | 2006-12-12 | 22,93 | 8.378.200 | 22,96 | 22,64 | 22,82 | 00:00:00 | | 2006-12-13 | 23,30 | 9.898.900 | 23,33 | 22,93 | 23,00 | 00:00:00 | | 2006-12-14 | 23,60 | 8.312.500 | 23,71 | 23,20 | 23,30 | 00:00:00 | | 2006-12-15 | 23,61 | 8.304.500 | 23,82 | 23,52 | 23,61 | 00:00:00 | | 2006-12-18 | 23,53 | 4.103.800 | 23,66 | 23,41 | 23,62 | 00:00:00 | | 2006-12-19 | 23,71 | 6.504.700 | 23,77 | 23,40 | 23,47 | 00:00:00 | | 2006-12-20 | 23,86 | 6.887.500 | 23,90 | 23,65 | 23,70 | 00:00:00 | | 2006-12-21 | 23,70 | 6.130.500 | 23,98 | 23,54 | 23,95 | 00:00:00 | | 2006-12-22 | 23,68 | 3.692.000 | 23,86 | 23,57 | 23,70 | 00:00:00 | | 2006-12-26 | 23,88 | 4.025.400 | 23,89 | 23,57 | 23,65 | 00:00:00 | | 2006-12-27 | 23,90 | 4.396.900 | 24,07 | 23,82 | 23,88 | 00:00:00 | | 2006-12-28 | 23,86 | 3.465.800 | 23,94 | 23,80 | 23,86 | 00:00:00 | | 2006-12-29 | 23,64 | 4.390.300 | 23,89 | 23,54 | 23,79 | 00:00:00 | | 2007-01-03 | 23,53 | 11.870.000 | 23,71 | 23,25 | 23,26 | 00:00:00 | | 2007-01-04 | 23,72 | 5.744.300 | 23,78 | 23,48 | 23,68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
