|
 Sigma-Aldrich Cor - [Ticker: SIAL] |     | | Última Transacción | 0,000 | Hora de Cotización | 2015-11-17 - 21:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 139,760 | 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 SIAL desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 29,69 | 1.309.000 | 30,19 | 29,25 | 30,12 | 00:00:00 | | 2000-01-04 | 29,06 | 3.436.000 | 29,87 | 29,00 | 29,37 | 00:00:00 | | 2000-01-05 | 30,31 | 1.141.200 | 30,44 | 29,00 | 29,09 | 00:00:00 | | 2000-01-06 | 30,06 | 2.451.800 | 30,62 | 29,75 | 30,25 | 00:00:00 | | 2000-01-07 | 30,87 | 2.503.800 | 31,12 | 30,12 | 30,12 | 00:00:00 | | 2000-01-10 | 33,00 | 2.673.800 | 33,19 | 30,81 | 30,87 | 00:00:00 | | 2000-01-11 | 32,00 | 2.286.200 | 32,88 | 31,87 | 32,81 | 00:00:00 | | 2000-01-12 | 32,31 | 1.244.800 | 32,63 | 32,00 | 32,00 | 00:00:00 | | 2000-01-13 | 32,94 | 1.404.800 | 33,06 | 32,38 | 32,38 | 00:00:00 | | 2000-01-14 | 35,00 | 2.322.000 | 35,00 | 32,88 | 33,00 | 00:00:00 | | 2000-01-18 | 34,13 | 2.082.200 | 34,75 | 34,00 | 34,63 | 00:00:00 | | 2000-01-19 | 34,63 | 2.174.600 | 34,69 | 34,00 | 34,16 | 00:00:00 | | 2000-01-20 | 34,00 | 1.306.400 | 34,69 | 34,00 | 34,69 | 00:00:00 | | 2000-01-21 | 34,00 | 3.524.600 | 34,75 | 33,75 | 34,13 | 00:00:00 | | 2000-01-24 | 32,88 | 2.872.400 | 34,25 | 32,75 | 33,75 | 00:00:00 | | 2000-01-25 | 33,56 | 1.842.400 | 33,75 | 32,00 | 32,44 | 00:00:00 | | 2000-01-26 | 34,06 | 1.578.000 | 34,81 | 33,38 | 33,75 | 00:00:00 | | 2000-01-27 | 34,50 | 4.096.600 | 34,75 | 33,94 | 34,06 | 00:00:00 | | 2000-01-28 | 32,88 | 1.038.600 | 34,25 | 32,88 | 34,00 | 00:00:00 | | 2000-01-31 | 33,50 | 1.683.200 | 34,19 | 32,63 | 32,63 | 00:00:00 | | 2000-02-01 | 34,94 | 2.352.800 | 35,00 | 33,25 | 33,56 | 00:00:00 | | 2000-02-02 | 33,63 | 2.021.800 | 35,00 | 33,50 | 34,94 | 00:00:00 | | 2000-02-03 | 34,06 | 1.255.800 | 34,13 | 33,25 | 33,75 | 00:00:00 | | 2000-02-04 | 33,69 | 1.474.600 | 35,25 | 33,63 | 34,31 | 00:00:00 | | 2000-02-07 | 34,13 | 2.110.400 | 34,25 | 33,75 | 34,00 | 00:00:00 | | 2000-02-08 | 34,50 | 2.192.000 | 35,06 | 34,13 | 34,25 | 00:00:00 | | 2000-02-09 | 34,56 | 1.833.000 | 35,00 | 33,88 | 34,44 | 00:00:00 | | 2000-02-10 | 34,75 | 2.379.200 | 34,75 | 34,25 | 34,63 | 00:00:00 | | 2000-02-11 | 32,58 | 1.699.000 | 34,69 | 32,50 | 34,63 | 00:00:00 | | 2000-02-14 | 31,75 | 1.578.800 | 32,75 | 31,12 | 32,56 | 00:00:00 | | 2000-02-15 | 31,94 | 1.686.400 | 32,63 | 30,56 | 31,56 | 00:00:00 | | 2000-02-16 | 27,00 | 4.706.000 | 30,50 | 24,62 | 30,50 | 00:00:00 | | 2000-02-17 | 25,62 | 2.750.800 | 27,37 | 25,00 | 27,31 | 00:00:00 | | 2000-02-18 | 25,25 | 3.027.800 | 26,19 | 25,00 | 25,37 | 00:00:00 | | 2000-02-22 | 26,12 | 1.704.000 | 26,25 | 24,69 | 25,37 | 00:00:00 | | 2000-02-23 | 26,00 | 4.181.400 | 26,62 | 25,94 | 26,31 | 00:00:00 | | 2000-02-24 | 25,06 | 2.844.000 | 26,44 | 24,50 | 26,31 | 00:00:00 | | 2000-02-25 | 24,00 | 2.207.400 | 25,62 | 22,75 | 25,37 | 00:00:00 | | 2000-02-28 | 23,06 | 1.626.000 | 24,06 | 22,45 | 24,06 | 00:00:00 | | 2000-02-29 | 23,75 | 2.847.000 | 24,00 | 23,00 | 23,09 | 00:00:00 | | 2000-03-01 | 22,75 | 1.769.000 | 24,12 | 22,62 | 24,06 | 00:00:00 | | 2000-03-02 | 22,06 | 1.621.600 | 22,62 | 21,56 | 22,62 | 00:00:00 | | 2000-03-03 | 22,56 | 1.196.800 | 22,81 | 21,25 | 22,25 | 00:00:00 | | 2000-03-06 | 22,56 | 1.078.000 | 23,06 | 22,00 | 22,44 | 00:00:00 | | 2000-03-07 | 21,44 | 1.968.800 | 23,00 | 21,44 | 23,00 | 00:00:00 | | 2000-03-08 | 20,75 | 2.507.600 | 21,62 | 20,19 | 21,62 | 00:00:00 | | 2000-03-09 | 21,94 | 1.960.000 | 21,94 | 20,62 | 20,75 | 00:00:00 | | 2000-03-10 | 22,12 | 1.501.400 | 22,87 | 21,75 | 21,81 | 00:00:00 | | 2000-03-13 | 21,19 | 1.781.800 | 22,25 | 20,87 | 21,87 | 00:00:00 | | 2000-03-14 | 20,84 | 2.104.400 | 21,19 | 20,62 | 21,19 | 00:00:00 | | 2000-03-15 | 22,06 | 1.462.800 | 23,25 | 20,81 | 20,94 | 00:00:00 | | 2000-03-16 | 23,87 | 3.122.600 | 24,62 | 22,37 | 22,50 | 00:00:00 | | 2000-03-17 | 24,00 | 4.441.400 | 24,62 | 23,62 | 23,75 | 00:00:00 | | 2000-03-20 | 22,75 | 1.558.800 | 24,37 | 22,75 | 23,87 | 00:00:00 | | 2000-03-21 | 24,62 | 875.000 | 24,62 | 22,50 | 22,56 | 00:00:00 | | 2000-03-22 | 24,00 | 828.800 | 25,25 | 23,62 | 24,25 | 00:00:00 | | 2000-03-23 | 23,50 | 832.400 | 24,08 | 22,94 | 24,06 | 00:00:00 | | 2000-03-24 | 23,12 | 1.017.400 | 24,00 | 22,47 | 23,50 | 00:00:00 | | 2000-03-27 | 22,62 | 892.200 | 23,75 | 22,50 | 23,00 | 00:00:00 | | 2000-03-28 | 22,94 | 1.836.800 | 23,56 | 22,50 | 22,69 | 00:00:00 | | 2000-03-29 | 24,25 | 1.123.600 | 24,69 | 23,19 | 23,25 | 00:00:00 | | 2000-03-30 | 25,06 | 2.054.200 | 26,25 | 24,12 | 24,25 | 00:00:00 | | 2000-03-31 | 26,87 | 1.748.200 | 27,56 | 25,00 | 25,00 | 00:00:00 | | 2000-04-03 | 27,56 | 1.299.200 | 28,50 | 26,50 | 26,50 | 00:00:00 | | 2000-04-04 | 27,00 | 2.684.000 | 29,00 | 26,75 | 27,25 | 00:00:00 | | 2000-04-05 | 26,00 | 2.237.400 | 27,62 | 25,50 | 27,00 | 00:00:00 | | 2000-04-06 | 26,62 | 1.602.600 | 27,12 | 26,00 | 26,03 | 00:00:00 | | 2000-04-07 | 27,56 | 2.043.400 | 27,69 | 26,87 | 27,00 | 00:00:00 | | 2000-04-10 | 28,25 | 1.579.000 | 28,62 | 26,50 | 26,62 | 00:00:00 | | 2000-04-11 | 28,25 | 2.335.400 | 29,25 | 27,50 | 27,50 | 00:00:00 | | 2000-04-12 | 30,19 | 2.349.400 | 32,19 | 28,75 | 28,81 | 00:00:00 | | 2000-04-13 | 30,94 | 2.585.800 | 31,12 | 30,12 | 30,75 | 00:00:00 | | 2000-04-14 | 30,50 | 2.226.000 | 31,12 | 30,00 | 30,75 | 00:00:00 | | 2000-04-17 | 33,63 | 3.116.600 | 34,31 | 30,37 | 30,37 | 00:00:00 | | 2000-04-18 | 30,25 | 2.091.200 | 32,69 | 29,75 | 32,63 | 00:00:00 | | 2000-04-19 | 29,56 | 2.956.400 | 30,75 | 28,50 | 29,87 | 00:00:00 | | 2000-04-20 | 29,12 | 641.800 | 29,87 | 28,81 | 29,81 | 00:00:00 | | 2000-04-24 | 28,69 | 915.400 | 29,37 | 27,87 | 28,44 | 00:00:00 | | 2000-04-25 | 29,69 | 995.400 | 30,50 | 28,87 | 29,19 | 00:00:00 | | 2000-04-26 | 27,62 | 1.103.800 | 30,31 | 27,62 | 30,25 | 00:00:00 | | 2000-04-27 | 26,87 | 1.367.400 | 28,44 | 26,69 | 27,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
