|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 56,10 | 1.382.400 | 56,26 | 54,86 | 55,20 | 00:00:00 | | 2003-07-09 | 56,07 | 508.800 | 56,27 | 55,62 | 55,97 | 00:00:00 | | 2003-07-10 | 55,12 | 588.800 | 56,30 | 54,99 | 56,15 | 00:00:00 | | 2003-07-11 | 55,35 | 621.800 | 55,95 | 55,08 | 55,36 | 00:00:00 | | 2003-07-14 | 55,88 | 653.000 | 56,30 | 55,26 | 55,53 | 00:00:00 | | 2003-07-15 | 55,92 | 727.200 | 56,13 | 55,52 | 55,57 | 00:00:00 | | 2003-07-16 | 55,82 | 836.000 | 56,12 | 55,10 | 55,77 | 00:00:00 | | 2003-07-17 | 55,32 | 701.600 | 55,98 | 55,15 | 55,79 | 00:00:00 | | 2003-07-18 | 56,13 | 884.600 | 56,34 | 55,15 | 55,59 | 00:00:00 | | 2003-07-21 | 56,15 | 894.800 | 56,43 | 55,80 | 56,01 | 00:00:00 | | 2003-07-22 | 56,83 | 809.200 | 56,98 | 55,45 | 56,38 | 00:00:00 | | 2003-07-23 | 55,22 | 2.474.200 | 56,55 | 54,00 | 55,81 | 00:00:00 | | 2003-07-24 | 54,95 | 1.790.800 | 55,95 | 54,76 | 55,36 | 00:00:00 | | 2003-07-25 | 55,80 | 1.034.000 | 55,95 | 54,50 | 54,55 | 00:00:00 | | 2003-07-28 | 55,41 | 1.174.400 | 55,94 | 55,27 | 55,75 | 00:00:00 | | 2003-07-29 | 55,83 | 1.152.200 | 56,03 | 54,75 | 55,30 | 00:00:00 | | 2003-07-30 | 56,28 | 830.200 | 56,50 | 55,54 | 55,65 | 00:00:00 | | 2003-07-31 | 57,00 | 1.473.800 | 57,91 | 56,22 | 56,67 | 00:00:00 | | 2003-08-01 | 56,14 | 1.242.800 | 57,10 | 55,70 | 56,95 | 00:00:00 | | 2003-08-04 | 55,82 | 1.391.800 | 56,72 | 54,70 | 56,30 | 00:00:00 | | 2003-08-05 | 55,12 | 1.352.000 | 56,20 | 54,91 | 56,12 | 00:00:00 | | 2003-08-06 | 54,51 | 1.718.400 | 55,22 | 53,26 | 54,33 | 00:00:00 | | 2003-08-07 | 54,48 | 893.600 | 54,49 | 53,63 | 54,44 | 00:00:00 | | 2003-08-08 | 54,38 | 773.200 | 54,53 | 53,64 | 54,28 | 00:00:00 | | 2003-08-11 | 54,92 | 792.400 | 55,01 | 54,25 | 54,52 | 00:00:00 | | 2003-08-12 | 55,66 | 898.000 | 55,76 | 54,28 | 55,04 | 00:00:00 | | 2003-08-13 | 55,30 | 740.000 | 55,66 | 54,53 | 55,50 | 00:00:00 | | 2003-08-14 | 55,42 | 861.200 | 55,50 | 54,67 | 55,16 | 00:00:00 | | 2003-08-15 | 54,74 | 509.400 | 55,50 | 54,09 | 55,50 | 00:00:00 | | 2003-08-18 | 56,25 | 1.228.600 | 56,36 | 54,67 | 54,72 | 00:00:00 | | 2003-08-19 | 56,58 | 927.400 | 56,77 | 56,04 | 56,20 | 00:00:00 | | 2003-08-20 | 56,15 | 1.423.000 | 56,84 | 55,44 | 56,65 | 00:00:00 | | 2003-08-21 | 55,80 | 820.600 | 56,00 | 55,25 | 55,64 | 00:00:00 | | 2003-08-22 | 55,38 | 697.000 | 55,99 | 55,25 | 55,99 | 00:00:00 | | 2003-08-25 | 55,31 | 875.600 | 55,71 | 54,70 | 55,48 | 00:00:00 | | 2003-08-26 | 55,02 | 1.016.600 | 55,36 | 53,95 | 55,30 | 00:00:00 | | 2003-08-27 | 55,01 | 632.200 | 55,52 | 54,54 | 55,04 | 00:00:00 | | 2003-08-28 | 55,12 | 1.095.600 | 55,46 | 54,00 | 54,53 | 00:00:00 | | 2003-08-29 | 54,74 | 579.200 | 55,39 | 54,42 | 55,19 | 00:00:00 | | 2003-09-02 | 55,12 | 1.289.400 | 55,41 | 54,05 | 54,25 | 00:00:00 | | 2003-09-03 | 54,90 | 721.200 | 55,12 | 54,25 | 55,12 | 00:00:00 | | 2003-09-04 | 55,40 | 909.400 | 55,50 | 54,68 | 54,93 | 00:00:00 | | 2003-09-05 | 54,59 | 866.600 | 55,61 | 54,18 | 55,61 | 00:00:00 | | 2003-09-08 | 54,77 | 1.002.000 | 55,74 | 54,46 | 55,05 | 00:00:00 | | 2003-09-09 | 54,15 | 845.200 | 54,75 | 53,98 | 54,55 | 00:00:00 | | 2003-09-10 | 53,37 | 988.200 | 54,48 | 53,31 | 54,06 | 00:00:00 | | 2003-09-11 | 53,91 | 798.200 | 54,63 | 53,33 | 53,41 | 00:00:00 | | 2003-09-12 | 54,25 | 886.400 | 54,41 | 53,14 | 53,92 | 00:00:00 | | 2003-09-15 | 53,88 | 771.400 | 54,42 | 53,49 | 54,20 | 00:00:00 | | 2003-09-16 | 54,59 | 435.000 | 54,62 | 53,56 | 53,56 | 00:00:00 | | 2003-09-17 | 54,10 | 651.600 | 54,76 | 53,65 | 54,50 | 00:00:00 | | 2003-09-18 | 54,68 | 683.400 | 54,68 | 53,43 | 53,49 | 00:00:00 | | 2003-09-19 | 54,55 | 1.119.000 | 54,99 | 53,56 | 54,26 | 00:00:00 | | 2003-09-22 | 54,02 | 1.040.400 | 54,70 | 53,67 | 53,98 | 00:00:00 | | 2003-09-23 | 54,88 | 683.200 | 54,88 | 53,75 | 53,76 | 00:00:00 | | 2003-09-24 | 53,27 | 1.055.400 | 54,64 | 53,13 | 54,13 | 00:00:00 | | 2003-09-25 | 51,98 | 2.408.200 | 53,30 | 51,69 | 53,29 | 00:00:00 | | 2003-09-26 | 52,06 | 1.551.400 | 52,45 | 51,50 | 52,45 | 00:00:00 | | 2003-09-29 | 52,87 | 1.314.000 | 53,06 | 51,46 | 51,95 | 00:00:00 | | 2003-09-30 | 52,15 | 1.590.800 | 52,86 | 51,56 | 52,64 | 00:00:00 | | 2003-10-01 | 53,18 | 1.472.800 | 53,46 | 51,66 | 52,18 | 00:00:00 | | 2003-10-02 | 53,69 | 938.400 | 54,05 | 52,53 | 53,13 | 00:00:00 | | 2003-10-03 | 54,05 | 868.000 | 54,65 | 53,73 | 53,93 | 00:00:00 | | 2003-10-06 | 54,11 | 722.200 | 54,65 | 53,95 | 54,08 | 00:00:00 | | 2003-10-07 | 54,39 | 995.800 | 54,76 | 53,82 | 54,22 | 00:00:00 | | 2003-10-08 | 54,90 | 1.163.400 | 55,16 | 54,49 | 54,49 | 00:00:00 | | 2003-10-09 | 54,96 | 1.591.200 | 56,42 | 54,50 | 55,13 | 00:00:00 | | 2003-10-10 | 55,35 | 1.302.600 | 55,67 | 54,82 | 55,16 | 00:00:00 | | 2003-10-13 | 55,70 | 1.179.200 | 55,90 | 55,06 | 55,15 | 00:00:00 | | 2003-10-14 | 55,72 | 1.686.400 | 56,16 | 55,29 | 55,67 | 00:00:00 | | 2003-10-15 | 56,33 | 1.922.600 | 56,98 | 55,86 | 56,04 | 00:00:00 | | 2003-10-16 | 56,32 | 2.245.400 | 56,93 | 56,16 | 56,22 | 00:00:00 | | 2003-10-17 | 54,96 | 1.805.000 | 56,72 | 54,91 | 56,52 | 00:00:00 | | 2003-10-20 | 55,40 | 1.461.400 | 55,49 | 54,74 | 55,25 | 00:00:00 | | 2003-10-21 | 55,33 | 1.264.800 | 55,71 | 54,78 | 55,41 | 00:00:00 | | 2003-10-22 | 53,25 | 2.851.600 | 53,80 | 52,10 | 52,99 | 00:00:00 | | 2003-10-23 | 52,30 | 2.496.800 | 53,16 | 50,77 | 53,16 | 00:00:00 | | 2003-10-24 | 52,84 | 1.234.400 | 52,90 | 51,69 | 52,30 | 00:00:00 | | 2003-10-27 | 52,93 | 969.400 | 53,27 | 52,50 | 53,00 | 00:00:00 | | 2003-10-28 | 53,25 | 874.400 | 53,30 | 52,33 | 53,08 | 00:00:00 | | 2003-10-29 | 53,76 | 616.400 | 53,77 | 52,64 | 53,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
