|
 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 | | 2007-01-04 | 23,72 | 5.744.300 | 23,78 | 23,48 | 23,68 | 00:00:00 | | 2007-01-05 | 23,40 | 4.953.200 | 23,70 | 23,21 | 23,63 | 00:00:00 | | 2007-01-08 | 23,43 | 10.684.100 | 23,66 | 23,24 | 23,59 | 00:00:00 | | 2007-01-09 | 23,98 | 8.227.800 | 24,10 | 23,42 | 23,43 | 00:00:00 | | 2007-01-10 | 23,74 | 5.725.400 | 25,00 | 23,09 | 24,39 | 00:00:00 | | 2007-01-11 | 24,25 | 12.148.600 | 24,34 | 23,78 | 23,89 | 00:00:00 | | 2007-01-12 | 24,37 | 9.496.300 | 24,52 | 24,02 | 24,25 | 00:00:00 | | 2007-01-16 | 24,39 | 6.684.900 | 24,53 | 24,35 | 24,52 | 00:00:00 | | 2007-01-17 | 24,52 | 9.222.500 | 25,17 | 24,21 | 24,99 | 00:00:00 | | 2007-01-18 | 24,92 | 17.312.500 | 24,96 | 24,52 | 24,52 | 00:00:00 | | 2007-01-19 | 24,99 | 14.276.400 | 25,03 | 24,82 | 24,90 | 00:00:00 | | 2007-01-22 | 24,92 | 9.064.900 | 25,00 | 24,75 | 24,98 | 00:00:00 | | 2007-01-23 | 25,17 | 14.054.800 | 25,22 | 24,74 | 25,00 | 00:00:00 | | 2007-01-24 | 25,26 | 10.042.500 | 25,37 | 25,05 | 25,20 | 00:00:00 | | 2007-01-25 | 25,12 | 7.984.400 | 25,29 | 25,00 | 25,10 | 00:00:00 | | 2007-01-26 | 25,09 | 10.720.700 | 25,30 | 24,96 | 25,22 | 00:00:00 | | 2007-01-29 | 24,82 | 16.462.900 | 25,10 | 24,62 | 25,05 | 00:00:00 | | 2007-01-30 | 24,96 | 10.776.800 | 25,03 | 24,70 | 24,80 | 00:00:00 | | 2007-01-31 | 25,00 | 10.118.700 | 25,03 | 24,78 | 24,88 | 00:00:00 | | 2007-02-01 | 24,96 | 11.128.800 | 25,24 | 24,85 | 25,11 | 00:00:00 | | 2007-02-02 | 24,86 | 7.224.300 | 25,08 | 24,80 | 25,08 | 00:00:00 | | 2007-02-05 | 24,83 | 7.592.500 | 24,92 | 24,49 | 24,77 | 00:00:00 | | 2007-02-06 | 24,80 | 4.602.300 | 24,90 | 24,70 | 24,90 | 00:00:00 | | 2007-02-07 | 24,67 | 5.318.500 | 24,90 | 24,57 | 24,88 | 00:00:00 | | 2007-02-08 | 24,65 | 8.748.400 | 24,80 | 24,45 | 24,59 | 00:00:00 | | 2007-02-09 | 24,64 | 9.180.700 | 24,76 | 24,50 | 24,65 | 00:00:00 | | 2007-02-12 | 24,81 | 8.146.600 | 24,89 | 24,64 | 24,69 | 00:00:00 | | 2007-02-13 | 24,86 | 3.789.000 | 24,88 | 24,60 | 24,83 | 00:00:00 | | 2007-02-14 | 24,76 | 5.973.500 | 24,89 | 24,75 | 24,85 | 00:00:00 | | 2007-02-15 | 24,46 | 8.115.200 | 24,65 | 24,18 | 24,65 | 00:00:00 | | 2007-02-16 | 24,36 | 6.774.700 | 24,50 | 24,28 | 24,35 | 00:00:00 | | 2007-02-20 | 24,38 | 7.006.300 | 24,73 | 24,30 | 24,30 | 00:00:00 | | 2007-02-21 | 24,20 | 7.150.600 | 24,38 | 24,14 | 24,30 | 00:00:00 | | 2007-02-22 | 23,94 | 10.466.500 | 24,32 | 23,88 | 24,18 | 00:00:00 | | 2007-02-23 | 23,82 | 11.546.400 | 23,97 | 23,65 | 23,95 | 00:00:00 | | 2007-02-26 | 23,92 | 10.554.600 | 24,08 | 23,81 | 23,90 | 00:00:00 | | 2007-02-27 | 23,36 | 13.818.000 | 24,01 | 23,00 | 23,80 | 00:00:00 | | 2007-02-28 | 23,46 | 9.943.600 | 23,91 | 23,34 | 23,37 | 00:00:00 | | 2007-03-01 | 23,24 | 10.778.000 | 24,22 | 22,30 | 22,36 | 00:00:00 | | 2007-03-02 | 23,05 | 7.330.500 | 23,50 | 22,96 | 23,36 | 00:00:00 | | 2007-03-05 | 22,75 | 8.436.500 | 23,14 | 22,72 | 22,93 | 00:00:00 | | 2007-03-06 | 23,40 | 12.292.200 | 23,49 | 22,84 | 22,85 | 00:00:00 | | 2007-03-07 | 23,18 | 7.627.700 | 23,47 | 23,14 | 23,33 | 00:00:00 | | 2007-03-08 | 23,68 | 9.686.600 | 23,73 | 23,27 | 23,35 | 00:00:00 | | 2007-03-09 | 23,85 | 9.319.600 | 24,00 | 23,69 | 23,75 | 00:00:00 | | 2007-03-12 | 23,95 | 13.550.500 | 24,22 | 23,56 | 24,10 | 00:00:00 | | 2007-03-13 | 23,28 | 18.629.600 | 24,11 | 23,08 | 24,05 | 00:00:00 | | 2007-03-14 | 23,15 | 9.764.300 | 23,39 | 22,93 | 23,38 | 00:00:00 | | 2007-03-15 | 23,08 | 9.772.700 | 23,29 | 22,93 | 23,06 | 00:00:00 | | 2007-03-16 | 23,49 | 16.909.400 | 23,84 | 23,40 | 23,65 | 00:00:00 | | 2007-03-19 | 23,56 | 10.610.800 | 23,61 | 23,37 | 23,55 | 00:00:00 | | 2007-03-20 | 23,75 | 7.811.000 | 23,79 | 23,51 | 23,51 | 00:00:00 | | 2007-03-21 | 24,43 | 10.566.200 | 24,49 | 23,73 | 23,86 | 00:00:00 | | 2007-03-22 | 24,54 | 11.456.000 | 24,71 | 23,65 | 23,65 | 00:00:00 | | 2007-03-23 | 24,62 | 9.199.400 | 24,70 | 24,41 | 24,63 | 00:00:00 | | 2007-03-26 | 25,14 | 14.456.300 | 25,28 | 24,95 | 25,00 | 00:00:00 | | 2007-03-27 | 25,00 | 8.239.100 | 25,11 | 24,90 | 24,92 | 00:00:00 | | 2007-03-28 | 25,00 | 6.382.500 | 25,12 | 24,89 | 24,90 | 00:00:00 | | 2007-03-29 | 25,46 | 9.107.600 | 25,49 | 25,07 | 25,36 | 00:00:00 | | 2007-03-30 | 25,51 | 8.609.100 | 25,59 | 25,12 | 25,42 | 00:00:00 | | 2007-04-02 | 25,42 | 9.043.200 | 25,60 | 25,17 | 25,59 | 00:00:00 | | 2007-04-03 | 25,56 | 8.680.200 | 25,73 | 25,45 | 25,58 | 00:00:00 | | 2007-04-04 | 25,57 | 5.922.900 | 25,62 | 25,29 | 25,49 | 00:00:00 | | 2007-04-05 | 25,86 | 8.188.200 | 25,88 | 25,42 | 25,64 | 00:00:00 | | 2007-04-09 | 26,29 | 10.788.300 | 26,35 | 25,93 | 26,00 | 00:00:00 | | 2007-04-10 | 26,64 | 8.868.000 | 26,72 | 26,18 | 26,21 | 00:00:00 | | 2007-04-11 | 26,72 | 9.223.800 | 26,81 | 26,53 | 26,55 | 00:00:00 | | 2007-04-12 | 26,97 | 14.697.600 | 27,18 | 26,69 | 26,80 | 00:00:00 | | 2007-04-13 | 27,94 | 14.355.700 | 27,99 | 27,29 | 27,40 | 00:00:00 | | 2007-04-16 | 28,10 | 14.005.600 | 28,29 | 27,94 | 28,00 | 00:00:00 | | 2007-04-17 | 28,15 | 22.652.700 | 28,47 | 27,95 | 27,96 | 00:00:00 | | 2007-04-18 | 28,55 | 11.055.000 | 28,59 | 27,85 | 27,98 | 00:00:00 | | 2007-04-19 | 31,00 | 32.277.800 | 31,30 | 29,70 | 29,80 | 00:00:00 | | 2007-04-20 | 30,71 | 22.468.800 | 31,08 | 30,55 | 30,80 | 00:00:00 | | 2007-04-23 | 30,91 | 14.770.400 | 31,20 | 30,69 | 30,75 | 00:00:00 | | 2007-04-24 | 31,32 | 12.718.100 | 31,40 | 30,89 | 31,20 | 00:00:00 | | 2007-04-25 | 31,87 | 16.672.500 | 31,96 | 31,13 | 31,54 | 00:00:00 | | 2007-04-26 | 31,85 | 11.620.700 | 31,92 | 31,52 | 31,87 | 00:00:00 | | 2007-04-27 | 31,65 | 11.860.500 | 31,85 | 31,51 | 31,61 | 00:00:00 | | 2007-04-30 | 31,73 | 13.724.000 | 31,87 | 31,59 | 31,74 | 00:00:00 | | 2007-05-01 | 31,57 | 13.186.700 | 31,76 | 31,46 | 31,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
