|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 43,92 | 2.311.400 | 43,92 | 42,32 | 42,40 | 00:00:00 | | 2003-03-14 | 43,65 | 1.360.200 | 44,80 | 43,33 | 44,68 | 00:00:00 | | 2003-03-17 | 45,21 | 1.742.400 | 45,22 | 43,63 | 44,00 | 00:00:00 | | 2003-03-18 | 45,46 | 1.432.000 | 45,60 | 44,73 | 45,23 | 00:00:00 | | 2003-03-19 | 45,08 | 1.740.400 | 45,60 | 44,26 | 45,48 | 00:00:00 | | 2003-03-20 | 45,28 | 1.095.600 | 45,36 | 44,24 | 44,74 | 00:00:00 | | 2003-03-21 | 46,34 | 1.440.600 | 46,60 | 45,23 | 45,74 | 00:00:00 | | 2003-03-24 | 44,96 | 1.350.800 | 46,20 | 44,76 | 46,00 | 00:00:00 | | 2003-03-25 | 45,77 | 996.000 | 45,88 | 45,03 | 45,49 | 00:00:00 | | 2003-03-26 | 45,74 | 951.800 | 46,12 | 45,40 | 45,74 | 00:00:00 | | 2003-03-27 | 45,58 | 762.000 | 45,69 | 45,06 | 45,23 | 00:00:00 | | 2003-03-28 | 45,61 | 598.600 | 45,80 | 45,00 | 45,39 | 00:00:00 | | 2003-03-31 | 44,49 | 1.042.800 | 45,18 | 44,10 | 45,17 | 00:00:00 | | 2003-04-01 | 44,54 | 1.134.800 | 45,21 | 43,88 | 44,23 | 00:00:00 | | 2003-04-02 | 45,73 | 1.082.000 | 46,10 | 44,86 | 44,86 | 00:00:00 | | 2003-04-03 | 45,52 | 621.800 | 46,02 | 45,04 | 45,65 | 00:00:00 | | 2003-04-04 | 43,99 | 2.708.000 | 45,44 | 43,57 | 45,33 | 00:00:00 | | 2003-04-07 | 43,91 | 2.126.200 | 45,25 | 43,88 | 44,34 | 00:00:00 | | 2003-04-08 | 43,39 | 2.601.200 | 43,92 | 43,16 | 43,92 | 00:00:00 | | 2003-04-09 | 43,03 | 2.676.400 | 43,76 | 42,18 | 43,35 | 00:00:00 | | 2003-04-10 | 43,00 | 2.007.200 | 43,39 | 42,65 | 43,03 | 00:00:00 | | 2003-04-11 | 43,45 | 1.774.800 | 43,74 | 42,94 | 43,29 | 00:00:00 | | 2003-04-14 | 44,49 | 2.103.400 | 44,70 | 43,50 | 43,75 | 00:00:00 | | 2003-04-15 | 45,21 | 2.405.200 | 45,38 | 43,86 | 44,43 | 00:00:00 | | 2003-04-16 | 44,69 | 1.597.000 | 45,60 | 44,37 | 45,51 | 00:00:00 | | 2003-04-17 | 44,99 | 1.742.400 | 45,11 | 44,17 | 44,29 | 00:00:00 | | 2003-04-21 | 45,25 | 2.496.000 | 45,89 | 44,67 | 44,68 | 00:00:00 | | 2003-04-22 | 45,75 | 3.255.600 | 46,00 | 44,64 | 45,00 | 00:00:00 | | 2003-04-23 | 48,27 | 5.151.000 | 49,35 | 46,31 | 47,23 | 00:00:00 | | 2003-04-24 | 48,52 | 2.304.600 | 49,23 | 48,02 | 48,05 | 00:00:00 | | 2003-04-25 | 47,21 | 3.897.600 | 48,50 | 46,68 | 48,43 | 00:00:00 | | 2003-04-28 | 48,90 | 2.138.400 | 48,99 | 47,05 | 47,52 | 00:00:00 | | 2003-04-29 | 49,27 | 1.928.800 | 49,66 | 48,76 | 49,00 | 00:00:00 | | 2003-04-30 | 49,82 | 2.539.200 | 50,31 | 48,72 | 49,10 | 00:00:00 | | 2003-05-01 | 49,81 | 1.552.200 | 50,27 | 49,07 | 49,55 | 00:00:00 | | 2003-05-02 | 50,24 | 1.144.200 | 50,48 | 49,68 | 49,75 | 00:00:00 | | 2003-05-05 | 50,51 | 1.571.600 | 50,79 | 49,85 | 50,59 | 00:00:00 | | 2003-05-06 | 51,72 | 1.794.400 | 51,77 | 50,30 | 50,51 | 00:00:00 | | 2003-05-07 | 51,50 | 1.987.800 | 52,00 | 51,19 | 51,25 | 00:00:00 | | 2003-05-08 | 50,65 | 2.053.000 | 51,22 | 50,50 | 50,90 | 00:00:00 | | 2003-05-09 | 51,44 | 806.000 | 51,54 | 50,48 | 50,79 | 00:00:00 | | 2003-05-12 | 51,91 | 1.414.400 | 52,36 | 50,79 | 51,50 | 00:00:00 | | 2003-05-13 | 51,67 | 958.400 | 51,87 | 51,15 | 51,84 | 00:00:00 | | 2003-05-14 | 51,25 | 885.600 | 51,79 | 49,92 | 51,73 | 00:00:00 | | 2003-05-15 | 51,66 | 1.219.200 | 51,73 | 51,06 | 51,35 | 00:00:00 | | 2003-05-16 | 51,32 | 999.400 | 51,67 | 50,88 | 51,53 | 00:00:00 | | 2003-05-19 | 50,41 | 1.016.600 | 51,41 | 50,35 | 51,34 | 00:00:00 | | 2003-05-20 | 49,97 | 1.371.000 | 51,00 | 49,51 | 50,25 | 00:00:00 | | 2003-05-21 | 49,75 | 1.950.800 | 50,15 | 49,45 | 49,98 | 00:00:00 | | 2003-05-22 | 49,91 | 1.098.600 | 50,33 | 49,50 | 50,24 | 00:00:00 | | 2003-05-23 | 51,26 | 1.988.200 | 51,51 | 50,00 | 50,30 | 00:00:00 | | 2003-05-27 | 52,36 | 1.471.800 | 52,51 | 51,01 | 51,01 | 00:00:00 | | 2003-05-28 | 52,23 | 758.600 | 52,80 | 51,80 | 52,75 | 00:00:00 | | 2003-05-29 | 51,97 | 975.600 | 52,65 | 51,65 | 52,40 | 00:00:00 | | 2003-05-30 | 52,31 | 923.800 | 52,69 | 51,70 | 52,05 | 00:00:00 | | 2003-06-02 | 54,00 | 2.241.400 | 54,74 | 52,30 | 52,31 | 00:00:00 | | 2003-06-03 | 54,06 | 965.600 | 54,34 | 53,67 | 54,15 | 00:00:00 | | 2003-06-04 | 54,56 | 736.400 | 54,80 | 53,71 | 54,17 | 00:00:00 | | 2003-06-05 | 55,02 | 1.104.200 | 55,23 | 54,18 | 54,78 | 00:00:00 | | 2003-06-06 | 54,79 | 1.498.000 | 55,58 | 54,34 | 55,11 | 00:00:00 | | 2003-06-09 | 54,28 | 1.354.400 | 54,92 | 53,92 | 54,66 | 00:00:00 | | 2003-06-10 | 54,76 | 783.200 | 54,98 | 53,88 | 54,52 | 00:00:00 | | 2003-06-11 | 54,95 | 867.600 | 55,00 | 54,02 | 55,00 | 00:00:00 | | 2003-06-12 | 55,28 | 602.600 | 55,35 | 54,37 | 54,69 | 00:00:00 | | 2003-06-13 | 54,80 | 754.800 | 55,35 | 54,36 | 55,35 | 00:00:00 | | 2003-06-16 | 56,03 | 940.800 | 56,05 | 54,65 | 54,95 | 00:00:00 | | 2003-06-17 | 56,63 | 1.862.800 | 56,95 | 55,32 | 56,24 | 00:00:00 | | 2003-06-18 | 56,23 | 2.114.000 | 56,99 | 55,74 | 56,51 | 00:00:00 | | 2003-06-19 | 54,74 | 1.542.200 | 56,14 | 54,08 | 55,98 | 00:00:00 | | 2003-06-20 | 54,54 | 2.166.000 | 55,55 | 53,86 | 55,52 | 00:00:00 | | 2003-06-23 | 53,57 | 1.470.800 | 54,42 | 53,20 | 54,20 | 00:00:00 | | 2003-06-24 | 54,38 | 1.485.800 | 54,84 | 53,51 | 53,74 | 00:00:00 | | 2003-06-25 | 54,17 | 983.200 | 55,27 | 51,95 | 54,35 | 00:00:00 | | 2003-06-26 | 55,09 | 1.007.000 | 55,31 | 53,81 | 53,97 | 00:00:00 | | 2003-06-27 | 54,52 | 1.153.800 | 55,40 | 54,34 | 55,35 | 00:00:00 | | 2003-06-30 | 54,32 | 1.307.400 | 55,00 | 54,01 | 54,39 | 00:00:00 | | 2003-07-01 | 54,66 | 973.200 | 54,85 | 53,20 | 54,18 | 00:00:00 | | 2003-07-02 | 54,80 | 1.440.400 | 55,00 | 54,38 | 54,55 | 00:00:00 | | 2003-07-03 | 54,54 | 1.123.200 | 55,17 | 53,89 | 54,66 | 00:00:00 | | 2003-07-07 | 55,25 | 1.279.000 | 55,90 | 54,28 | 54,42 | 00:00:00 | | 2003-07-08 | 56,10 | 1.382.400 | 56,26 | 54,86 | 55,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
