|
 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 | | 2003-10-29 | 53,76 | 616.400 | 53,77 | 52,64 | 53,43 | 00:00:00 | | 2003-10-30 | 52,80 | 1.566.200 | 54,15 | 52,62 | 54,14 | 00:00:00 | | 2003-10-31 | 52,45 | 1.246.400 | 53,25 | 52,29 | 52,74 | 00:00:00 | | 2003-11-03 | 52,78 | 1.382.800 | 52,82 | 52,08 | 52,70 | 00:00:00 | | 2003-11-04 | 52,84 | 794.200 | 52,98 | 52,14 | 52,59 | 00:00:00 | | 2003-11-05 | 52,97 | 811.200 | 53,62 | 52,40 | 52,89 | 00:00:00 | | 2003-11-06 | 53,09 | 637.600 | 53,22 | 52,31 | 52,65 | 00:00:00 | | 2003-11-07 | 52,68 | 713.800 | 53,63 | 52,67 | 53,09 | 00:00:00 | | 2003-11-10 | 51,97 | 799.000 | 53,49 | 51,71 | 52,66 | 00:00:00 | | 2003-11-11 | 51,85 | 903.600 | 52,17 | 50,68 | 52,07 | 00:00:00 | | 2003-11-12 | 52,62 | 847.800 | 52,65 | 51,01 | 51,84 | 00:00:00 | | 2003-11-13 | 52,63 | 594.800 | 52,83 | 51,52 | 52,59 | 00:00:00 | | 2003-11-14 | 51,92 | 674.600 | 53,44 | 51,92 | 52,67 | 00:00:00 | | 2003-11-17 | 51,80 | 788.000 | 52,27 | 51,47 | 52,12 | 00:00:00 | | 2003-11-18 | 52,00 | 1.168.800 | 52,66 | 51,71 | 51,95 | 00:00:00 | | 2003-11-19 | 52,38 | 889.200 | 52,80 | 51,87 | 51,88 | 00:00:00 | | 2003-11-20 | 51,65 | 701.600 | 52,67 | 51,50 | 52,11 | 00:00:00 | | 2003-11-21 | 51,96 | 852.000 | 52,64 | 51,16 | 52,05 | 00:00:00 | | 2003-11-24 | 53,09 | 949.200 | 53,33 | 52,02 | 52,17 | 00:00:00 | | 2003-11-25 | 53,73 | 812.800 | 53,79 | 52,63 | 52,89 | 00:00:00 | | 2003-11-26 | 54,13 | 604.000 | 54,16 | 53,20 | 53,30 | 00:00:00 | | 2003-11-28 | 53,57 | 309.600 | 54,13 | 53,48 | 54,11 | 00:00:00 | | 2003-12-01 | 55,30 | 1.258.600 | 55,42 | 53,49 | 53,63 | 00:00:00 | | 2003-12-02 | 54,34 | 1.332.200 | 56,05 | 54,33 | 55,24 | 00:00:00 | | 2003-12-03 | 54,49 | 1.272.600 | 55,65 | 54,30 | 54,62 | 00:00:00 | | 2003-12-04 | 55,02 | 978.000 | 55,09 | 54,32 | 54,40 | 00:00:00 | | 2003-12-05 | 54,51 | 916.800 | 55,80 | 54,40 | 54,74 | 00:00:00 | | 2003-12-08 | 55,60 | 972.800 | 55,75 | 54,39 | 54,39 | 00:00:00 | | 2003-12-09 | 55,10 | 646.200 | 55,83 | 55,05 | 55,55 | 00:00:00 | | 2003-12-10 | 54,50 | 1.053.400 | 55,40 | 54,12 | 55,25 | 00:00:00 | | 2003-12-11 | 55,55 | 762.000 | 55,59 | 54,14 | 54,51 | 00:00:00 | | 2003-12-12 | 56,99 | 1.257.600 | 57,00 | 55,39 | 55,50 | 00:00:00 | | 2003-12-15 | 56,24 | 942.200 | 57,29 | 56,00 | 57,19 | 00:00:00 | | 2003-12-16 | 56,40 | 1.272.200 | 56,56 | 55,82 | 56,06 | 00:00:00 | | 2003-12-17 | 56,71 | 1.388.800 | 56,74 | 56,05 | 56,35 | 00:00:00 | | 2003-12-18 | 57,25 | 1.042.200 | 57,41 | 56,80 | 56,89 | 00:00:00 | | 2003-12-19 | 56,69 | 1.556.400 | 57,35 | 55,63 | 56,68 | 00:00:00 | | 2003-12-22 | 57,34 | 386.800 | 57,47 | 56,21 | 56,80 | 00:00:00 | | 2003-12-23 | 57,27 | 676.600 | 57,75 | 56,83 | 57,50 | 00:00:00 | | 2003-12-24 | 57,02 | 179.600 | 57,13 | 56,81 | 57,04 | 00:00:00 | | 2003-12-26 | 57,09 | 139.200 | 57,29 | 56,80 | 56,90 | 00:00:00 | | 2003-12-29 | 57,46 | 467.400 | 57,49 | 56,84 | 57,32 | 00:00:00 | | 2003-12-30 | 57,31 | 663.000 | 57,50 | 56,84 | 57,38 | 00:00:00 | | 2003-12-31 | 57,18 | 788.000 | 57,68 | 56,97 | 57,39 | 00:00:00 | | 2004-01-02 | 57,74 | 995.600 | 57,86 | 56,86 | 57,38 | 00:00:00 | | 2004-01-05 | 56,46 | 2.194.200 | 57,00 | 56,02 | 57,00 | 00:00:00 | | 2004-01-06 | 56,03 | 1.419.400 | 56,62 | 54,67 | 56,61 | 00:00:00 | | 2004-01-07 | 55,80 | 1.215.200 | 56,01 | 55,12 | 55,50 | 00:00:00 | | 2004-01-08 | 55,71 | 1.076.400 | 56,04 | 55,02 | 55,89 | 00:00:00 | | 2004-01-09 | 54,80 | 893.000 | 55,79 | 54,42 | 55,45 | 00:00:00 | | 2004-01-12 | 54,94 | 1.095.600 | 55,47 | 54,48 | 54,64 | 00:00:00 | | 2004-01-13 | 54,61 | 1.400.400 | 54,66 | 53,22 | 54,30 | 00:00:00 | | 2004-01-14 | 57,07 | 2.208.800 | 57,48 | 55,25 | 55,78 | 00:00:00 | | 2004-01-15 | 56,75 | 890.200 | 57,33 | 56,37 | 57,14 | 00:00:00 | | 2004-01-16 | 57,00 | 813.000 | 57,39 | 56,58 | 57,05 | 00:00:00 | | 2004-01-20 | 57,14 | 925.800 | 57,51 | 56,33 | 56,78 | 00:00:00 | | 2004-01-21 | 57,27 | 1.183.200 | 57,63 | 56,90 | 57,18 | 00:00:00 | | 2004-01-22 | 56,69 | 635.400 | 57,47 | 56,65 | 57,43 | 00:00:00 | | 2004-01-23 | 56,99 | 858.200 | 57,30 | 56,67 | 57,30 | 00:00:00 | | 2004-01-26 | 58,82 | 1.907.000 | 58,86 | 56,64 | 57,15 | 00:00:00 | | 2004-01-27 | 58,93 | 970.200 | 59,16 | 58,22 | 58,83 | 00:00:00 | | 2004-01-28 | 58,86 | 1.679.000 | 59,74 | 58,80 | 59,24 | 00:00:00 | | 2004-01-29 | 58,76 | 864.400 | 59,39 | 58,28 | 58,70 | 00:00:00 | | 2004-01-30 | 58,58 | 536.600 | 59,00 | 58,25 | 58,41 | 00:00:00 | | 2004-02-02 | 57,92 | 1.366.600 | 58,48 | 57,49 | 58,33 | 00:00:00 | | 2004-02-03 | 58,03 | 675.200 | 58,37 | 57,39 | 58,30 | 00:00:00 | | 2004-02-04 | 57,36 | 901.200 | 58,20 | 56,54 | 57,91 | 00:00:00 | | 2004-02-05 | 57,11 | 764.200 | 57,97 | 56,84 | 57,11 | 00:00:00 | | 2004-02-06 | 58,41 | 1.053.200 | 58,50 | 56,80 | 56,90 | 00:00:00 | | 2004-02-09 | 57,71 | 926.800 | 58,66 | 57,55 | 58,54 | 00:00:00 | | 2004-02-10 | 57,96 | 615.200 | 58,23 | 57,03 | 57,25 | 00:00:00 | | 2004-02-11 | 57,24 | 3.051.800 | 58,01 | 56,50 | 57,68 | 00:00:00 | | 2004-02-12 | 58,11 | 2.414.000 | 58,95 | 57,00 | 57,20 | 00:00:00 | | 2004-02-13 | 57,02 | 797.800 | 58,50 | 57,02 | 57,88 | 00:00:00 | | 2004-02-17 | 57,51 | 1.201.000 | 57,99 | 57,03 | 57,04 | 00:00:00 | | 2004-02-18 | 57,57 | 696.600 | 57,91 | 56,66 | 57,52 | 00:00:00 | | 2004-02-19 | 57,37 | 806.800 | 58,82 | 57,34 | 57,78 | 00:00:00 | | 2004-02-20 | 57,20 | 672.000 | 57,82 | 56,65 | 57,60 | 00:00:00 | | 2004-02-23 | 57,04 | 800.400 | 57,36 | 56,75 | 56,80 | 00:00:00 | | 2004-02-24 | 57,63 | 540.000 | 58,21 | 56,86 | 57,28 | 00:00:00 | | 2004-02-25 | 57,55 | 330.200 | 58,02 | 57,31 | 58,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
