|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 63,04 | 578.800 | 63,83 | 62,64 | 63,68 | 00:00:00 | | 2005-02-08 | 62,65 | 688.400 | 63,41 | 62,56 | 63,30 | 00:00:00 | | 2005-02-09 | 60,62 | 1.708.000 | 61,82 | 59,92 | 61,82 | 00:00:00 | | 2005-02-10 | 61,38 | 1.615.800 | 62,43 | 60,67 | 60,88 | 00:00:00 | | 2005-02-11 | 62,17 | 821.400 | 62,51 | 61,21 | 61,65 | 00:00:00 | | 2005-02-14 | 62,40 | 969.600 | 62,54 | 62,12 | 62,44 | 00:00:00 | | 2005-02-15 | 62,71 | 697.000 | 62,90 | 62,28 | 62,45 | 00:00:00 | | 2005-02-16 | 62,15 | 683.000 | 62,80 | 61,80 | 62,80 | 00:00:00 | | 2005-02-17 | 61,64 | 1.047.600 | 62,39 | 61,63 | 62,15 | 00:00:00 | | 2005-02-18 | 61,70 | 876.200 | 62,17 | 61,49 | 61,63 | 00:00:00 | | 2005-02-22 | 61,06 | 1.060.800 | 61,90 | 60,89 | 61,74 | 00:00:00 | | 2005-02-23 | 61,67 | 721.400 | 61,80 | 60,98 | 61,41 | 00:00:00 | | 2005-02-24 | 62,40 | 679.200 | 62,40 | 61,14 | 61,76 | 00:00:00 | | 2005-02-25 | 62,63 | 454.600 | 62,65 | 61,42 | 62,00 | 00:00:00 | | 2005-02-28 | 61,61 | 768.800 | 62,82 | 61,33 | 62,74 | 00:00:00 | | 2005-03-01 | 62,37 | 657.200 | 62,49 | 61,48 | 61,80 | 00:00:00 | | 2005-03-02 | 62,62 | 695.200 | 62,97 | 61,91 | 62,11 | 00:00:00 | | 2005-03-03 | 62,46 | 620.600 | 63,00 | 62,10 | 63,00 | 00:00:00 | | 2005-03-04 | 63,69 | 751.400 | 64,13 | 62,58 | 62,60 | 00:00:00 | | 2005-03-07 | 64,50 | 830.600 | 64,80 | 63,88 | 64,01 | 00:00:00 | | 2005-03-08 | 63,79 | 669.800 | 64,76 | 63,72 | 64,76 | 00:00:00 | | 2005-03-09 | 63,49 | 689.200 | 64,34 | 63,30 | 63,85 | 00:00:00 | | 2005-03-10 | 63,34 | 567.600 | 63,85 | 62,61 | 63,60 | 00:00:00 | | 2005-03-11 | 62,75 | 593.400 | 63,65 | 62,66 | 63,28 | 00:00:00 | | 2005-03-14 | 63,73 | 625.600 | 63,86 | 63,01 | 63,20 | 00:00:00 | | 2005-03-15 | 63,00 | 600.800 | 64,08 | 62,93 | 63,92 | 00:00:00 | | 2005-03-16 | 62,11 | 584.000 | 63,47 | 61,75 | 62,93 | 00:00:00 | | 2005-03-17 | 61,79 | 433.000 | 62,32 | 61,65 | 62,14 | 00:00:00 | | 2005-03-18 | 62,52 | 777.000 | 62,52 | 61,57 | 61,74 | 00:00:00 | | 2005-03-21 | 62,61 | 476.200 | 62,86 | 62,02 | 62,59 | 00:00:00 | | 2005-03-22 | 62,07 | 879.800 | 63,17 | 61,95 | 62,51 | 00:00:00 | | 2005-03-23 | 62,47 | 809.000 | 62,89 | 61,77 | 61,97 | 00:00:00 | | 2005-03-24 | 62,57 | 449.800 | 63,00 | 62,02 | 62,32 | 00:00:00 | | 2005-03-28 | 62,43 | 523.400 | 63,30 | 62,35 | 62,69 | 00:00:00 | | 2005-03-29 | 62,30 | 503.600 | 63,03 | 62,02 | 62,27 | 00:00:00 | | 2005-03-30 | 61,80 | 1.127.600 | 62,09 | 61,21 | 62,00 | 00:00:00 | | 2005-03-31 | 61,25 | 1.063.600 | 61,85 | 61,12 | 61,56 | 00:00:00 | | 2005-04-01 | 60,84 | 901.000 | 61,56 | 60,36 | 61,30 | 00:00:00 | | 2005-04-04 | 60,82 | 902.800 | 61,04 | 60,39 | 60,75 | 00:00:00 | | 2005-04-05 | 61,00 | 624.800 | 61,25 | 60,63 | 60,65 | 00:00:00 | | 2005-04-06 | 60,90 | 819.000 | 61,71 | 60,85 | 61,30 | 00:00:00 | | 2005-04-07 | 61,20 | 569.600 | 61,49 | 60,57 | 61,06 | 00:00:00 | | 2005-04-08 | 60,62 | 593.000 | 61,57 | 60,61 | 61,05 | 00:00:00 | | 2005-04-11 | 60,62 | 398.800 | 61,17 | 60,31 | 60,84 | 00:00:00 | | 2005-04-12 | 60,55 | 1.326.800 | 60,78 | 59,88 | 60,59 | 00:00:00 | | 2005-04-13 | 59,51 | 1.009.000 | 60,67 | 59,28 | 60,67 | 00:00:00 | | 2005-04-14 | 58,92 | 1.203.400 | 59,96 | 58,61 | 59,82 | 00:00:00 | | 2005-04-15 | 58,58 | 1.202.600 | 59,42 | 58,22 | 58,70 | 00:00:00 | | 2005-04-18 | 58,29 | 1.022.200 | 58,96 | 58,03 | 58,94 | 00:00:00 | | 2005-04-19 | 58,49 | 1.086.800 | 59,00 | 57,25 | 58,75 | 00:00:00 | | 2005-04-20 | 57,00 | 1.242.800 | 58,70 | 56,90 | 58,52 | 00:00:00 | | 2005-04-21 | 58,40 | 1.287.600 | 58,69 | 57,00 | 57,25 | 00:00:00 | | 2005-04-22 | 57,57 | 730.600 | 58,89 | 57,20 | 58,67 | 00:00:00 | | 2005-04-25 | 58,16 | 1.327.000 | 58,47 | 57,07 | 57,95 | 00:00:00 | | 2005-04-26 | 57,60 | 1.034.000 | 58,40 | 57,38 | 58,26 | 00:00:00 | | 2005-04-27 | 58,18 | 1.250.200 | 58,30 | 56,49 | 57,33 | 00:00:00 | | 2005-04-28 | 57,15 | 1.169.000 | 58,57 | 57,15 | 58,01 | 00:00:00 | | 2005-04-29 | 58,43 | 1.131.600 | 58,75 | 57,16 | 58,05 | 00:00:00 | | 2005-05-02 | 58,90 | 1.214.000 | 59,05 | 58,36 | 58,40 | 00:00:00 | | 2005-05-03 | 59,44 | 1.364.800 | 59,96 | 58,81 | 58,88 | 00:00:00 | | 2005-05-04 | 60,24 | 1.460.800 | 60,32 | 58,08 | 59,65 | 00:00:00 | | 2005-05-05 | 59,44 | 963.600 | 60,38 | 59,13 | 60,38 | 00:00:00 | | 2005-05-06 | 60,00 | 975.600 | 60,37 | 59,55 | 59,98 | 00:00:00 | | 2005-05-09 | 59,97 | 582.200 | 60,35 | 59,50 | 59,79 | 00:00:00 | | 2005-05-10 | 59,54 | 818.600 | 59,82 | 59,19 | 59,51 | 00:00:00 | | 2005-05-11 | 59,45 | 848.000 | 59,69 | 58,55 | 59,36 | 00:00:00 | | 2005-05-12 | 58,91 | 1.444.600 | 59,70 | 58,60 | 59,66 | 00:00:00 | | 2005-05-13 | 58,41 | 900.800 | 59,27 | 57,70 | 58,95 | 00:00:00 | | 2005-05-16 | 58,60 | 486.600 | 58,76 | 58,11 | 58,55 | 00:00:00 | | 2005-05-17 | 58,85 | 961.600 | 58,87 | 58,05 | 58,26 | 00:00:00 | | 2005-05-18 | 59,19 | 1.156.200 | 59,82 | 58,88 | 59,00 | 00:00:00 | | 2005-05-19 | 59,96 | 990.600 | 60,24 | 59,10 | 59,48 | 00:00:00 | | 2005-05-20 | 59,99 | 776.600 | 60,20 | 59,35 | 60,15 | 00:00:00 | | 2005-05-23 | 61,07 | 1.131.800 | 61,34 | 59,80 | 59,80 | 00:00:00 | | 2005-05-24 | 60,66 | 998.400 | 61,17 | 60,36 | 61,17 | 00:00:00 | | 2005-05-25 | 59,91 | 1.285.800 | 60,79 | 59,30 | 60,79 | 00:00:00 | | 2005-05-26 | 60,27 | 810.000 | 60,69 | 59,46 | 59,90 | 00:00:00 | | 2005-05-27 | 60,24 | 426.200 | 60,47 | 60,01 | 60,25 | 00:00:00 | | 2005-05-31 | 59,89 | 813.000 | 60,24 | 59,55 | 60,04 | 00:00:00 | | 2005-06-01 | 60,65 | 1.024.200 | 61,10 | 59,70 | 59,70 | 00:00:00 | | 2005-06-02 | 60,26 | 814.200 | 60,65 | 59,95 | 60,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
