|
 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 | | 2005-06-02 | 60,26 | 814.200 | 60,65 | 59,95 | 60,65 | 00:00:00 | | 2005-06-03 | 59,81 | 671.000 | 60,71 | 59,60 | 60,47 | 00:00:00 | | 2005-06-06 | 59,78 | 397.800 | 59,89 | 59,51 | 59,82 | 00:00:00 | | 2005-06-07 | 59,78 | 641.400 | 60,95 | 59,59 | 59,91 | 00:00:00 | | 2005-06-08 | 59,19 | 615.400 | 60,25 | 59,06 | 59,98 | 00:00:00 | | 2005-06-09 | 58,60 | 1.121.600 | 59,49 | 58,10 | 59,49 | 00:00:00 | | 2005-06-10 | 58,23 | 720.800 | 58,80 | 58,20 | 58,80 | 00:00:00 | | 2005-06-13 | 58,26 | 826.000 | 58,51 | 58,03 | 58,06 | 00:00:00 | | 2005-06-14 | 58,40 | 570.400 | 58,83 | 57,97 | 57,97 | 00:00:00 | | 2005-06-15 | 58,40 | 688.800 | 59,12 | 58,09 | 59,12 | 00:00:00 | | 2005-06-16 | 59,04 | 522.800 | 59,27 | 58,25 | 58,25 | 00:00:00 | | 2005-06-17 | 57,50 | 2.809.800 | 58,95 | 56,32 | 57,60 | 00:00:00 | | 2005-06-20 | 57,19 | 897.600 | 57,67 | 57,06 | 57,08 | 00:00:00 | | 2005-06-21 | 56,60 | 1.173.000 | 57,51 | 56,31 | 57,51 | 00:00:00 | | 2005-06-22 | 56,25 | 1.087.800 | 57,15 | 56,11 | 57,15 | 00:00:00 | | 2005-06-23 | 56,01 | 1.430.000 | 56,71 | 55,56 | 56,40 | 00:00:00 | | 2005-06-24 | 55,72 | 1.516.000 | 56,33 | 55,34 | 56,18 | 00:00:00 | | 2005-06-27 | 55,76 | 1.107.800 | 56,17 | 55,40 | 55,95 | 00:00:00 | | 2005-06-28 | 56,97 | 1.212.400 | 57,10 | 56,05 | 56,19 | 00:00:00 | | 2005-06-29 | 56,62 | 567.200 | 57,09 | 56,46 | 57,03 | 00:00:00 | | 2005-06-30 | 56,04 | 478.800 | 56,91 | 55,99 | 56,45 | 00:00:00 | | 2005-07-01 | 56,22 | 807.200 | 56,32 | 55,50 | 56,32 | 00:00:00 | | 2005-07-05 | 55,99 | 687.200 | 56,37 | 55,75 | 56,00 | 00:00:00 | | 2005-07-06 | 56,18 | 986.000 | 56,44 | 55,96 | 55,98 | 00:00:00 | | 2005-07-07 | 56,27 | 721.200 | 56,40 | 55,70 | 55,99 | 00:00:00 | | 2005-07-08 | 57,65 | 1.313.600 | 57,85 | 56,11 | 56,37 | 00:00:00 | | 2005-07-11 | 58,12 | 767.800 | 58,29 | 57,61 | 57,98 | 00:00:00 | | 2005-07-12 | 57,49 | 1.004.200 | 58,15 | 57,25 | 58,15 | 00:00:00 | | 2005-07-13 | 57,00 | 1.049.400 | 57,55 | 56,81 | 57,55 | 00:00:00 | | 2005-07-14 | 57,60 | 651.400 | 57,85 | 56,95 | 57,44 | 00:00:00 | | 2005-07-15 | 58,00 | 789.000 | 58,28 | 57,46 | 57,52 | 00:00:00 | | 2005-07-18 | 58,14 | 719.400 | 58,78 | 58,00 | 58,00 | 00:00:00 | | 2005-07-19 | 57,93 | 550.600 | 58,53 | 57,79 | 58,37 | 00:00:00 | | 2005-07-20 | 58,76 | 1.079.200 | 58,98 | 57,97 | 58,18 | 00:00:00 | | 2005-07-21 | 58,08 | 768.800 | 58,89 | 58,08 | 58,76 | 00:00:00 | | 2005-07-22 | 58,49 | 523.600 | 58,54 | 57,97 | 58,20 | 00:00:00 | | 2005-07-25 | 57,92 | 377.600 | 58,89 | 57,91 | 58,66 | 00:00:00 | | 2005-07-26 | 57,69 | 522.200 | 58,15 | 57,35 | 58,15 | 00:00:00 | | 2005-07-27 | 64,96 | 5.043.800 | 65,59 | 59,50 | 59,50 | 00:00:00 | | 2005-07-28 | 64,93 | 1.635.600 | 65,58 | 64,15 | 64,98 | 00:00:00 | | 2005-07-29 | 64,16 | 1.527.400 | 64,93 | 64,08 | 64,76 | 00:00:00 | | 2005-08-01 | 63,78 | 1.006.600 | 64,40 | 63,52 | 64,38 | 00:00:00 | | 2005-08-02 | 63,81 | 978.000 | 64,08 | 63,44 | 63,60 | 00:00:00 | | 2005-08-03 | 64,04 | 654.000 | 64,13 | 63,28 | 63,42 | 00:00:00 | | 2005-08-04 | 62,81 | 808.800 | 63,85 | 62,50 | 63,83 | 00:00:00 | | 2005-08-05 | 62,38 | 815.200 | 63,05 | 62,23 | 63,05 | 00:00:00 | | 2005-08-08 | 62,29 | 568.200 | 62,77 | 61,93 | 62,77 | 00:00:00 | | 2005-08-09 | 62,01 | 510.800 | 62,54 | 61,85 | 62,50 | 00:00:00 | | 2005-08-10 | 62,38 | 780.400 | 62,99 | 61,96 | 62,23 | 00:00:00 | | 2005-08-11 | 62,29 | 1.276.600 | 63,12 | 62,08 | 62,55 | 00:00:00 | | 2005-08-12 | 61,87 | 841.200 | 62,50 | 61,56 | 62,05 | 00:00:00 | | 2005-08-15 | 62,48 | 1.128.600 | 62,68 | 61,74 | 61,78 | 00:00:00 | | 2005-08-16 | 61,86 | 858.400 | 62,51 | 61,56 | 62,51 | 00:00:00 | | 2005-08-17 | 62,20 | 1.277.200 | 62,91 | 61,28 | 61,79 | 00:00:00 | | 2005-08-18 | 62,52 | 953.000 | 62,86 | 62,00 | 62,00 | 00:00:00 | | 2005-08-19 | 62,34 | 873.800 | 63,00 | 62,26 | 62,39 | 00:00:00 | | 2005-08-22 | 62,63 | 810.400 | 62,95 | 62,30 | 62,50 | 00:00:00 | | 2005-08-23 | 62,33 | 802.800 | 62,82 | 62,11 | 62,82 | 00:00:00 | | 2005-08-24 | 61,48 | 772.000 | 62,74 | 61,45 | 62,40 | 00:00:00 | | 2005-08-25 | 61,21 | 401.400 | 61,71 | 61,15 | 61,58 | 00:00:00 | | 2005-08-26 | 61,32 | 628.000 | 61,64 | 60,81 | 61,14 | 00:00:00 | | 2005-08-29 | 62,15 | 649.400 | 62,25 | 61,01 | 61,33 | 00:00:00 | | 2005-08-30 | 61,49 | 551.800 | 61,93 | 60,97 | 61,93 | 00:00:00 | | 2005-08-31 | 62,40 | 700.400 | 62,41 | 61,01 | 61,25 | 00:00:00 | | 2005-09-01 | 61,74 | 659.000 | 62,88 | 61,66 | 62,41 | 00:00:00 | | 2005-09-02 | 61,49 | 430.400 | 62,05 | 61,28 | 62,05 | 00:00:00 | | 2005-09-06 | 61,85 | 692.400 | 62,41 | 61,15 | 61,59 | 00:00:00 | | 2005-09-07 | 62,03 | 723.200 | 62,30 | 61,76 | 61,85 | 00:00:00 | | 2005-09-08 | 62,90 | 1.021.000 | 63,35 | 62,09 | 62,09 | 00:00:00 | | 2005-09-09 | 62,94 | 573.200 | 63,38 | 62,59 | 63,33 | 00:00:00 | | 2005-09-12 | 62,71 | 334.600 | 63,29 | 62,31 | 63,25 | 00:00:00 | | 2005-09-13 | 62,51 | 517.400 | 63,08 | 62,32 | 62,86 | 00:00:00 | | 2005-09-14 | 62,24 | 559.800 | 62,72 | 61,87 | 62,31 | 00:00:00 | | 2005-09-15 | 61,86 | 492.200 | 62,57 | 61,65 | 62,57 | 00:00:00 | | 2005-09-16 | 62,04 | 1.156.200 | 62,32 | 61,40 | 61,95 | 00:00:00 | | 2005-09-19 | 61,29 | 561.400 | 62,39 | 60,85 | 61,88 | 00:00:00 | | 2005-09-20 | 60,34 | 1.112.000 | 61,94 | 60,00 | 61,49 | 00:00:00 | | 2005-09-21 | 60,14 | 938.200 | 60,49 | 59,55 | 60,02 | 00:00:00 | | 2005-09-22 | 60,29 | 538.200 | 60,41 | 59,32 | 60,29 | 00:00:00 | | 2005-09-23 | 60,82 | 714.600 | 60,96 | 59,77 | 60,03 | 00:00:00 | | 2005-09-26 | 61,91 | 1.264.600 | 63,11 | 61,06 | 61,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
