|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 55,96 | 1.239.400 | 56,98 | 55,80 | 56,52 | 00:00:00 | | 2004-10-14 | 56,42 | 575.000 | 57,34 | 56,06 | 56,06 | 00:00:00 | | 2004-10-15 | 57,19 | 1.120.800 | 57,68 | 56,43 | 57,07 | 00:00:00 | | 2004-10-18 | 57,59 | 985.600 | 58,26 | 57,01 | 57,17 | 00:00:00 | | 2004-10-19 | 56,75 | 635.600 | 57,59 | 56,71 | 57,33 | 00:00:00 | | 2004-10-20 | 55,95 | 1.483.600 | 56,78 | 55,76 | 56,78 | 00:00:00 | | 2004-10-21 | 55,99 | 846.200 | 56,18 | 55,43 | 56,15 | 00:00:00 | | 2004-10-22 | 53,92 | 2.049.800 | 55,39 | 53,70 | 55,27 | 00:00:00 | | 2004-10-25 | 54,06 | 998.000 | 54,67 | 53,60 | 53,67 | 00:00:00 | | 2004-10-26 | 54,07 | 1.073.200 | 54,31 | 53,25 | 54,24 | 00:00:00 | | 2004-10-27 | 54,65 | 840.600 | 54,95 | 53,44 | 53,83 | 00:00:00 | | 2004-10-28 | 54,64 | 983.400 | 54,66 | 53,46 | 54,11 | 00:00:00 | | 2004-10-29 | 55,64 | 1.097.400 | 55,90 | 54,66 | 54,69 | 00:00:00 | | 2004-11-01 | 56,00 | 1.056.200 | 56,96 | 55,72 | 56,16 | 00:00:00 | | 2004-11-02 | 55,58 | 939.000 | 56,82 | 55,48 | 56,10 | 00:00:00 | | 2004-11-03 | 56,35 | 1.130.200 | 56,76 | 55,69 | 56,22 | 00:00:00 | | 2004-11-04 | 58,01 | 1.105.200 | 58,12 | 55,67 | 56,10 | 00:00:00 | | 2004-11-05 | 57,59 | 839.600 | 58,42 | 57,36 | 58,20 | 00:00:00 | | 2004-11-08 | 58,23 | 829.400 | 58,23 | 57,40 | 57,99 | 00:00:00 | | 2004-11-09 | 58,15 | 621.200 | 58,26 | 57,58 | 58,25 | 00:00:00 | | 2004-11-10 | 58,06 | 596.200 | 58,45 | 57,65 | 58,38 | 00:00:00 | | 2004-11-11 | 58,72 | 805.600 | 59,15 | 57,78 | 58,20 | 00:00:00 | | 2004-11-12 | 58,58 | 667.000 | 58,74 | 58,18 | 58,74 | 00:00:00 | | 2004-11-15 | 58,57 | 621.600 | 58,68 | 57,92 | 58,57 | 00:00:00 | | 2004-11-16 | 57,88 | 767.800 | 58,99 | 57,60 | 58,70 | 00:00:00 | | 2004-11-17 | 58,65 | 402.600 | 59,25 | 58,09 | 58,12 | 00:00:00 | | 2004-11-18 | 58,81 | 667.200 | 58,96 | 58,17 | 58,85 | 00:00:00 | | 2004-11-19 | 58,55 | 957.800 | 59,25 | 58,22 | 58,87 | 00:00:00 | | 2004-11-22 | 58,68 | 765.400 | 58,97 | 58,50 | 58,59 | 00:00:00 | | 2004-11-23 | 58,64 | 783.200 | 59,16 | 58,07 | 58,68 | 00:00:00 | | 2004-11-24 | 60,05 | 1.796.400 | 60,28 | 59,16 | 59,40 | 00:00:00 | | 2004-11-26 | 59,48 | 272.800 | 60,04 | 59,42 | 59,74 | 00:00:00 | | 2004-11-29 | 59,92 | 1.060.000 | 60,25 | 59,16 | 59,40 | 00:00:00 | | 2004-11-30 | 59,73 | 916.400 | 60,16 | 59,47 | 59,76 | 00:00:00 | | 2004-12-01 | 60,14 | 896.600 | 60,51 | 59,73 | 59,73 | 00:00:00 | | 2004-12-02 | 60,18 | 619.000 | 60,39 | 59,67 | 60,18 | 00:00:00 | | 2004-12-03 | 59,35 | 961.200 | 60,24 | 59,26 | 59,84 | 00:00:00 | | 2004-12-06 | 59,57 | 558.600 | 59,91 | 59,37 | 59,72 | 00:00:00 | | 2004-12-07 | 58,19 | 780.800 | 59,61 | 58,17 | 59,61 | 00:00:00 | | 2004-12-08 | 58,88 | 1.061.400 | 59,10 | 58,10 | 58,44 | 00:00:00 | | 2004-12-09 | 59,12 | 924.000 | 59,20 | 58,07 | 58,70 | 00:00:00 | | 2004-12-10 | 59,11 | 645.000 | 59,32 | 58,55 | 59,32 | 00:00:00 | | 2004-12-13 | 59,75 | 819.200 | 59,87 | 59,40 | 59,46 | 00:00:00 | | 2004-12-14 | 60,46 | 836.600 | 60,57 | 59,37 | 59,38 | 00:00:00 | | 2004-12-15 | 60,82 | 777.000 | 60,91 | 60,16 | 60,69 | 00:00:00 | | 2004-12-16 | 60,56 | 856.600 | 60,93 | 60,34 | 60,92 | 00:00:00 | | 2004-12-17 | 60,80 | 1.103.400 | 61,12 | 60,26 | 60,71 | 00:00:00 | | 2004-12-20 | 60,85 | 631.400 | 61,50 | 60,68 | 61,20 | 00:00:00 | | 2004-12-21 | 60,89 | 571.600 | 61,30 | 60,50 | 61,01 | 00:00:00 | | 2004-12-22 | 61,34 | 720.400 | 61,38 | 60,52 | 61,18 | 00:00:00 | | 2004-12-23 | 60,72 | 422.600 | 61,62 | 60,58 | 61,58 | 00:00:00 | | 2004-12-27 | 60,33 | 709.400 | 60,90 | 59,53 | 60,71 | 00:00:00 | | 2004-12-28 | 60,98 | 594.000 | 61,00 | 60,19 | 60,52 | 00:00:00 | | 2004-12-29 | 60,86 | 552.800 | 61,21 | 60,67 | 61,20 | 00:00:00 | | 2004-12-30 | 60,82 | 440.800 | 61,07 | 60,30 | 61,00 | 00:00:00 | | 2004-12-31 | 60,46 | 435.400 | 60,85 | 60,36 | 60,78 | 00:00:00 | | 2005-01-03 | 59,91 | 987.600 | 60,25 | 59,08 | 59,35 | 00:00:00 | | 2005-01-04 | 58,70 | 1.084.400 | 60,06 | 58,25 | 59,67 | 00:00:00 | | 2005-01-05 | 58,38 | 1.168.400 | 59,00 | 57,93 | 58,33 | 00:00:00 | | 2005-01-06 | 59,35 | 754.400 | 59,52 | 58,35 | 58,79 | 00:00:00 | | 2005-01-07 | 59,17 | 684.400 | 59,95 | 59,09 | 59,35 | 00:00:00 | | 2005-01-10 | 58,91 | 956.800 | 59,29 | 58,73 | 59,18 | 00:00:00 | | 2005-01-11 | 59,27 | 663.400 | 59,37 | 58,52 | 58,89 | 00:00:00 | | 2005-01-12 | 59,22 | 610.400 | 59,53 | 58,55 | 59,49 | 00:00:00 | | 2005-01-13 | 57,80 | 887.600 | 59,02 | 57,54 | 58,67 | 00:00:00 | | 2005-01-14 | 58,50 | 606.000 | 58,54 | 57,50 | 57,50 | 00:00:00 | | 2005-01-18 | 59,53 | 863.200 | 59,70 | 57,95 | 58,46 | 00:00:00 | | 2005-01-19 | 60,28 | 1.550.600 | 62,27 | 60,15 | 60,28 | 00:00:00 | | 2005-01-20 | 61,50 | 1.376.400 | 62,16 | 61,28 | 61,38 | 00:00:00 | | 2005-01-21 | 61,55 | 1.704.200 | 61,89 | 60,87 | 60,93 | 00:00:00 | | 2005-01-24 | 61,36 | 937.800 | 62,59 | 61,31 | 61,92 | 00:00:00 | | 2005-01-25 | 62,31 | 1.539.200 | 63,53 | 61,38 | 61,53 | 00:00:00 | | 2005-01-26 | 62,13 | 780.600 | 62,83 | 62,09 | 62,28 | 00:00:00 | | 2005-01-27 | 62,64 | 692.200 | 62,82 | 61,88 | 61,92 | 00:00:00 | | 2005-01-28 | 62,10 | 909.200 | 62,79 | 61,40 | 62,79 | 00:00:00 | | 2005-01-31 | 62,85 | 773.400 | 63,08 | 61,92 | 62,07 | 00:00:00 | | 2005-02-01 | 63,13 | 658.400 | 63,48 | 62,92 | 63,38 | 00:00:00 | | 2005-02-02 | 63,24 | 753.400 | 63,45 | 62,65 | 63,19 | 00:00:00 | | 2005-02-03 | 62,63 | 753.200 | 63,44 | 62,45 | 63,44 | 00:00:00 | | 2005-02-04 | 63,58 | 548.800 | 63,65 | 62,36 | 62,89 | 00:00:00 | | 2005-02-07 | 63,04 | 578.800 | 63,83 | 62,64 | 63,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
