|
 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 | | 2008-11-28 | 16,81 | 4.774.700 | 17,11 | 16,32 | 16,37 | 00:00:00 | | 2008-12-01 | 15,55 | 16.415.400 | 16,51 | 15,40 | 16,37 | 00:00:00 | | 2008-12-02 | 16,13 | 14.221.300 | 17,00 | 15,23 | 15,80 | 00:00:00 | | 2008-12-03 | 16,50 | 22.303.900 | 16,67 | 15,51 | 15,80 | 00:00:00 | | 2008-12-04 | 15,89 | 19.702.400 | 16,72 | 15,50 | 15,69 | 00:00:00 | | 2008-12-05 | 16,40 | 15.012.300 | 16,59 | 15,27 | 15,67 | 00:00:00 | | 2008-12-08 | 16,23 | 15.545.500 | 16,87 | 15,92 | 16,78 | 00:00:00 | | 2008-12-09 | 16,01 | 12.493.700 | 16,47 | 15,87 | 16,05 | 00:00:00 | | 2008-12-10 | 15,53 | 15.880.600 | 16,24 | 15,43 | 16,12 | 00:00:00 | | 2008-12-11 | 16,06 | 13.311.400 | 16,64 | 15,33 | 15,43 | 00:00:00 | | 2008-12-12 | 16,89 | 14.762.400 | 17,00 | 15,51 | 15,73 | 00:00:00 | | 2008-12-15 | 16,97 | 14.075.200 | 17,30 | 16,74 | 16,95 | 00:00:00 | | 2008-12-16 | 17,44 | 15.444.500 | 17,58 | 16,48 | 17,12 | 00:00:00 | | 2008-12-17 | 17,58 | 12.646.700 | 17,94 | 17,12 | 17,24 | 00:00:00 | | 2008-12-18 | 16,70 | 19.622.600 | 17,78 | 16,46 | 17,78 | 00:00:00 | | 2008-12-19 | 17,00 | 19.499.600 | 17,44 | 16,50 | 16,98 | 00:00:00 | | 2008-12-22 | 16,71 | 9.179.100 | 16,98 | 16,34 | 16,89 | 00:00:00 | | 2008-12-23 | 16,52 | 9.781.000 | 17,03 | 16,44 | 16,88 | 00:00:00 | | 2008-12-24 | 16,50 | 2.925.400 | 16,66 | 16,30 | 16,55 | 00:00:00 | | 2008-12-26 | 16,60 | 2.425.100 | 16,73 | 16,46 | 16,57 | 00:00:00 | | 2008-12-29 | 16,55 | 5.735.500 | 16,66 | 16,21 | 16,66 | 00:00:00 | | 2008-12-30 | 17,04 | 6.309.000 | 17,26 | 16,37 | 16,56 | 00:00:00 | | 2008-12-31 | 17,03 | 6.706.700 | 17,25 | 16,79 | 17,04 | 00:00:00 | | 2009-01-02 | 17,35 | 6.419.700 | 17,44 | 16,95 | 17,02 | 00:00:00 | | 2009-01-05 | 17,69 | 11.700.300 | 17,98 | 17,00 | 17,20 | 00:00:00 | | 2009-01-06 | 17,80 | 16.482.800 | 18,26 | 17,49 | 17,78 | 00:00:00 | | 2009-01-07 | 17,72 | 11.917.400 | 18,13 | 17,24 | 17,60 | 00:00:00 | | 2009-01-08 | 18,19 | 12.423.200 | 18,24 | 17,50 | 17,68 | 00:00:00 | | 2009-01-09 | 18,30 | 14.567.500 | 18,65 | 18,03 | 18,18 | 00:00:00 | | 2009-01-12 | 17,84 | 10.638.600 | 18,55 | 17,60 | 18,25 | 00:00:00 | | 2009-01-13 | 18,40 | 15.389.200 | 18,52 | 17,34 | 17,75 | 00:00:00 | | 2009-01-14 | 18,24 | 13.047.400 | 18,46 | 17,74 | 18,06 | 00:00:00 | | 2009-01-15 | 18,20 | 13.334.400 | 18,37 | 17,76 | 18,24 | 00:00:00 | | 2009-01-16 | 18,47 | 14.345.800 | 18,59 | 17,88 | 18,45 | 00:00:00 | | 2009-01-20 | 17,94 | 11.024.000 | 18,70 | 17,91 | 18,35 | 00:00:00 | | 2009-01-21 | 18,54 | 14.551.700 | 18,59 | 17,72 | 18,18 | 00:00:00 | | 2009-01-22 | 18,52 | 14.873.000 | 19,01 | 18,08 | 18,22 | 00:00:00 | | 2009-01-23 | 19,43 | 20.876.100 | 19,51 | 18,31 | 18,43 | 00:00:00 | | 2009-01-26 | 18,67 | 18.284.000 | 19,99 | 18,12 | 19,49 | 00:00:00 | | 2009-01-27 | 18,82 | 9.813.000 | 19,04 | 18,58 | 18,86 | 00:00:00 | | 2009-01-28 | 18,85 | 12.375.000 | 19,25 | 18,50 | 19,16 | 00:00:00 | | 2009-01-29 | 18,44 | 15.930.600 | 18,85 | 18,19 | 18,72 | 00:00:00 | | 2009-01-30 | 17,56 | 18.421.500 | 18,25 | 17,28 | 18,02 | 00:00:00 | | 2009-02-02 | 17,47 | 13.858.000 | 17,76 | 16,94 | 17,27 | 00:00:00 | | 2009-02-03 | 18,91 | 24.939.600 | 19,18 | 17,77 | 18,55 | 00:00:00 | | 2009-02-04 | 19,30 | 15.064.500 | 19,60 | 18,88 | 19,00 | 00:00:00 | | 2009-02-05 | 19,54 | 15.841.800 | 19,87 | 19,02 | 19,21 | 00:00:00 | | 2009-02-06 | 19,75 | 13.432.100 | 20,00 | 19,22 | 19,60 | 00:00:00 | | 2009-02-09 | 20,09 | 12.349.800 | 20,15 | 19,25 | 19,72 | 00:00:00 | | 2009-02-10 | 19,25 | 12.056.800 | 20,09 | 19,04 | 19,95 | 00:00:00 | | 2009-02-11 | 19,44 | 8.175.800 | 19,49 | 19,08 | 19,38 | 00:00:00 | | 2009-02-12 | 19,47 | 12.249.700 | 19,47 | 18,78 | 19,20 | 00:00:00 | | 2009-02-13 | 19,51 | 12.559.200 | 19,67 | 19,10 | 19,38 | 00:00:00 | | 2009-02-17 | 18,72 | 12.138.000 | 18,99 | 18,19 | 18,72 | 00:00:00 | | 2009-02-18 | 18,62 | 14.969.900 | 18,90 | 18,23 | 18,80 | 00:00:00 | | 2009-02-19 | 18,61 | 8.185.100 | 18,92 | 18,45 | 18,73 | 00:00:00 | | 2009-02-20 | 18,28 | 14.027.100 | 18,54 | 18,00 | 18,32 | 00:00:00 | | 2009-02-23 | 17,59 | 14.775.300 | 18,60 | 17,58 | 18,30 | 00:00:00 | | 2009-02-24 | 17,93 | 17.758.800 | 18,09 | 17,43 | 17,69 | 00:00:00 | | 2009-02-25 | 17,55 | 20.403.800 | 17,89 | 17,24 | 17,81 | 00:00:00 | | 2009-02-26 | 17,04 | 15.937.700 | 17,80 | 17,01 | 17,68 | 00:00:00 | | 2009-02-27 | 17,39 | 29.799.700 | 17,80 | 16,26 | 17,02 | 00:00:00 | | 2009-03-02 | 16,47 | 18.226.300 | 17,08 | 16,44 | 17,08 | 00:00:00 | | 2009-03-03 | 16,57 | 13.247.900 | 17,07 | 16,42 | 16,63 | 00:00:00 | | 2009-03-04 | 16,95 | 16.943.500 | 17,28 | 16,45 | 16,60 | 00:00:00 | | 2009-03-05 | 16,32 | 18.717.300 | 16,90 | 16,16 | 16,60 | 00:00:00 | | 2009-03-06 | 17,63 | 34.135.600 | 17,66 | 16,24 | 16,43 | 00:00:00 | | 2009-03-09 | 20,13 | 148.777.100 | 21,24 | 19,62 | 19,81 | 00:00:00 | | 2009-03-10 | 21,08 | 75.923.200 | 21,25 | 20,40 | 20,51 | 00:00:00 | | 2009-03-11 | 20,84 | 46.807.400 | 21,39 | 20,72 | 21,17 | 00:00:00 | | 2009-03-12 | 22,32 | 40.130.900 | 22,38 | 20,66 | 20,83 | 00:00:00 | | 2009-03-13 | 24,21 | 49.368.300 | 24,34 | 22,42 | 22,42 | 00:00:00 | | 2009-03-16 | 23,11 | 38.707.800 | 24,13 | 23,08 | 23,74 | 00:00:00 | | 2009-03-17 | 23,22 | 34.663.200 | 23,42 | 22,69 | 22,89 | 00:00:00 | | 2009-03-18 | 23,20 | 27.245.300 | 23,65 | 22,87 | 23,05 | 00:00:00 | | 2009-03-19 | 23,01 | 29.251.300 | 23,37 | 22,38 | 23,37 | 00:00:00 | | 2009-03-20 | 23,66 | 32.250.900 | 23,88 | 23,21 | 23,29 | 00:00:00 | | 2009-03-23 | 24,38 | 24.494.000 | 24,38 | 23,42 | 23,54 | 00:00:00 | | 2009-03-24 | 24,14 | 18.322.000 | 24,48 | 23,89 | 24,02 | 00:00:00 | | 2009-03-25 | 24,27 | 15.614.900 | 24,60 | 23,82 | 24,25 | 00:00:00 | | 2009-03-26 | 24,42 | 19.686.400 | 24,50 | 23,93 | 24,41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
