|
 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 | | 2001-08-03 | 38,50 | 2.781.800 | 38,95 | 38,05 | 38,80 | 00:00:00 | | 2001-08-06 | 38,00 | 3.657.400 | 38,55 | 37,55 | 38,50 | 00:00:00 | | 2001-08-07 | 38,18 | 3.054.700 | 38,29 | 37,70 | 38,00 | 00:00:00 | | 2001-08-08 | 38,35 | 6.400.800 | 39,40 | 38,00 | 39,10 | 00:00:00 | | 2001-08-09 | 38,25 | 11.000.900 | 38,30 | 36,96 | 38,30 | 00:00:00 | | 2001-08-10 | 38,40 | 3.755.700 | 38,43 | 37,75 | 38,10 | 00:00:00 | | 2001-08-13 | 38,75 | 2.558.000 | 38,80 | 38,16 | 38,65 | 00:00:00 | | 2001-08-14 | 38,41 | 2.948.800 | 39,24 | 38,29 | 39,24 | 00:00:00 | | 2001-08-15 | 37,88 | 3.777.000 | 38,94 | 37,74 | 38,26 | 00:00:00 | | 2001-08-16 | 37,64 | 3.949.900 | 37,99 | 37,20 | 37,88 | 00:00:00 | | 2001-08-17 | 37,55 | 2.429.900 | 37,62 | 37,28 | 37,30 | 00:00:00 | | 2001-08-20 | 38,43 | 2.382.200 | 38,55 | 37,56 | 37,70 | 00:00:00 | | 2001-08-21 | 38,55 | 3.519.900 | 39,34 | 38,43 | 39,23 | 00:00:00 | | 2001-08-22 | 38,69 | 2.841.300 | 38,97 | 37,82 | 38,00 | 00:00:00 | | 2001-08-23 | 39,03 | 4.810.400 | 39,70 | 38,45 | 38,69 | 00:00:00 | | 2001-08-24 | 39,85 | 5.495.100 | 40,00 | 38,70 | 39,00 | 00:00:00 | | 2001-08-27 | 39,56 | 2.025.600 | 39,89 | 39,35 | 39,40 | 00:00:00 | | 2001-08-28 | 38,61 | 4.055.000 | 39,60 | 38,61 | 39,56 | 00:00:00 | | 2001-08-29 | 38,14 | 3.518.600 | 38,96 | 38,10 | 38,80 | 00:00:00 | | 2001-08-30 | 38,40 | 3.059.600 | 38,71 | 38,00 | 38,10 | 00:00:00 | | 2001-08-31 | 38,13 | 2.866.100 | 38,62 | 37,88 | 38,40 | 00:00:00 | | 2001-09-04 | 38,56 | 2.640.900 | 39,43 | 38,15 | 38,15 | 00:00:00 | | 2001-09-05 | 39,85 | 4.736.300 | 39,97 | 38,60 | 38,80 | 00:00:00 | | 2001-09-06 | 37,74 | 6.399.100 | 39,45 | 37,68 | 39,45 | 00:00:00 | | 2001-09-07 | 36,74 | 3.982.700 | 37,59 | 36,74 | 37,25 | 00:00:00 | | 2001-09-10 | 37,19 | 3.386.700 | 37,23 | 36,38 | 36,60 | 00:00:00 | | 2001-09-17 | 35,95 | 7.292.500 | 37,35 | 35,37 | 35,90 | 00:00:00 | | 2001-09-18 | 35,51 | 6.509.100 | 36,85 | 35,09 | 36,85 | 00:00:00 | | 2001-09-19 | 34,48 | 5.152.100 | 35,35 | 34,00 | 35,00 | 00:00:00 | | 2001-09-20 | 34,14 | 5.206.600 | 34,53 | 32,98 | 34,48 | 00:00:00 | | 2001-09-21 | 32,65 | 6.912.500 | 33,85 | 32,35 | 33,50 | 00:00:00 | | 2001-09-24 | 33,85 | 4.711.300 | 34,25 | 33,16 | 33,30 | 00:00:00 | | 2001-09-25 | 34,35 | 4.892.500 | 34,54 | 33,75 | 33,85 | 00:00:00 | | 2001-09-26 | 35,07 | 3.483.300 | 35,24 | 34,40 | 34,45 | 00:00:00 | | 2001-09-27 | 36,77 | 5.002.300 | 36,97 | 35,03 | 35,03 | 00:00:00 | | 2001-09-28 | 37,10 | 5.633.800 | 37,28 | 36,05 | 36,57 | 00:00:00 | | 2001-10-01 | 37,52 | 4.564.400 | 37,90 | 36,88 | 37,00 | 00:00:00 | | 2001-10-02 | 37,25 | 4.901.600 | 37,56 | 36,71 | 37,30 | 00:00:00 | | 2001-10-03 | 36,65 | 4.688.600 | 36,98 | 36,00 | 36,80 | 00:00:00 | | 2001-10-04 | 36,46 | 4.501.500 | 36,71 | 36,00 | 36,20 | 00:00:00 | | 2001-10-05 | 36,86 | 3.222.300 | 36,95 | 36,02 | 36,40 | 00:00:00 | | 2001-10-08 | 36,27 | 2.219.400 | 36,88 | 36,06 | 36,86 | 00:00:00 | | 2001-10-09 | 35,65 | 3.648.400 | 36,38 | 35,37 | 36,00 | 00:00:00 | | 2001-10-10 | 36,39 | 3.691.400 | 36,65 | 35,30 | 35,50 | 00:00:00 | | 2001-10-11 | 37,10 | 7.259.400 | 37,81 | 35,78 | 36,14 | 00:00:00 | | 2001-10-12 | 37,72 | 6.102.000 | 38,00 | 36,70 | 37,00 | 00:00:00 | | 2001-10-15 | 38,75 | 5.081.700 | 38,85 | 37,23 | 37,23 | 00:00:00 | | 2001-10-16 | 39,12 | 5.748.400 | 39,64 | 38,77 | 39,60 | 00:00:00 | | 2001-10-17 | 38,78 | 3.561.100 | 39,24 | 38,62 | 38,87 | 00:00:00 | | 2001-10-18 | 38,63 | 3.736.100 | 38,95 | 38,41 | 38,78 | 00:00:00 | | 2001-10-19 | 38,56 | 4.601.300 | 38,62 | 38,20 | 38,51 | 00:00:00 | | 2001-10-22 | 38,91 | 4.424.800 | 39,18 | 38,50 | 39,15 | 00:00:00 | | 2001-10-23 | 38,17 | 4.845.900 | 39,60 | 38,16 | 39,60 | 00:00:00 | | 2001-10-24 | 37,71 | 4.745.500 | 38,70 | 37,49 | 38,25 | 00:00:00 | | 2001-10-25 | 38,03 | 4.029.000 | 38,13 | 36,70 | 37,00 | 00:00:00 | | 2001-10-26 | 37,58 | 4.138.900 | 37,78 | 37,00 | 37,45 | 00:00:00 | | 2001-10-29 | 37,74 | 3.384.900 | 37,83 | 37,20 | 37,45 | 00:00:00 | | 2001-10-30 | 37,31 | 4.071.600 | 37,55 | 37,12 | 37,55 | 00:00:00 | | 2001-10-31 | 37,18 | 3.904.900 | 37,59 | 37,00 | 37,55 | 00:00:00 | | 2001-11-01 | 37,16 | 5.220.500 | 37,29 | 36,80 | 37,15 | 00:00:00 | | 2001-11-02 | 36,80 | 3.874.300 | 37,04 | 36,55 | 36,70 | 00:00:00 | | 2001-11-05 | 37,00 | 3.250.700 | 37,17 | 36,80 | 37,00 | 00:00:00 | | 2001-11-06 | 37,19 | 3.606.300 | 37,49 | 36,51 | 36,85 | 00:00:00 | | 2001-11-07 | 36,55 | 3.378.900 | 37,73 | 36,40 | 37,19 | 00:00:00 | | 2001-11-08 | 36,82 | 5.148.100 | 37,00 | 36,26 | 37,00 | 00:00:00 | | 2001-11-09 | 35,58 | 7.388.300 | 36,66 | 35,49 | 36,30 | 00:00:00 | | 2001-11-12 | 35,99 | 3.878.100 | 36,26 | 35,05 | 35,58 | 00:00:00 | | 2001-11-13 | 35,78 | 5.022.800 | 36,15 | 35,30 | 35,92 | 00:00:00 | | 2001-11-14 | 34,68 | 9.328.100 | 35,29 | 34,40 | 35,00 | 00:00:00 | | 2001-11-15 | 34,00 | 9.746.800 | 34,79 | 33,00 | 34,05 | 00:00:00 | | 2001-11-16 | 34,90 | 8.537.100 | 35,04 | 34,22 | 34,25 | 00:00:00 | | 2001-11-19 | 35,45 | 5.323.900 | 35,45 | 34,50 | 34,50 | 00:00:00 | | 2001-11-20 | 35,64 | 3.828.300 | 35,75 | 35,31 | 35,45 | 00:00:00 | | 2001-11-21 | 36,54 | 6.291.900 | 36,70 | 35,47 | 35,60 | 00:00:00 | | 2001-11-23 | 36,30 | 1.658.600 | 36,75 | 36,01 | 36,75 | 00:00:00 | | 2001-11-26 | 36,85 | 5.030.900 | 36,85 | 36,02 | 36,10 | 00:00:00 | | 2001-11-27 | 36,63 | 5.165.000 | 36,82 | 36,12 | 36,15 | 00:00:00 | | 2001-11-28 | 36,59 | 4.994.200 | 36,88 | 36,45 | 36,50 | 00:00:00 | | 2001-11-29 | 36,61 | 3.528.000 | 36,75 | 36,15 | 36,45 | 00:00:00 | | 2001-11-30 | 35,72 | 8.202.000 | 36,70 | 35,00 | 36,55 | 00:00:00 | | 2001-12-03 | 36,12 | 4.572.900 | 36,42 | 35,56 | 35,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
