|
 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 | | 2005-09-26 | 61,91 | 1.264.600 | 63,11 | 61,06 | 61,23 | 00:00:00 | | 2005-09-27 | 62,54 | 1.051.000 | 63,00 | 61,77 | 62,28 | 00:00:00 | | 2005-09-28 | 62,59 | 666.800 | 62,98 | 62,19 | 62,96 | 00:00:00 | | 2005-09-29 | 63,35 | 740.600 | 63,36 | 61,84 | 62,44 | 00:00:00 | | 2005-09-30 | 64,06 | 1.042.400 | 64,40 | 63,03 | 63,40 | 00:00:00 | | 2005-10-03 | 64,68 | 918.600 | 64,81 | 63,87 | 64,12 | 00:00:00 | | 2005-10-04 | 63,66 | 600.200 | 64,81 | 63,56 | 64,68 | 00:00:00 | | 2005-10-05 | 62,33 | 700.000 | 63,69 | 62,25 | 63,54 | 00:00:00 | | 2005-10-06 | 61,57 | 954.400 | 62,33 | 61,28 | 62,10 | 00:00:00 | | 2005-10-07 | 61,84 | 645.600 | 62,32 | 61,21 | 61,80 | 00:00:00 | | 2005-10-10 | 61,77 | 352.200 | 62,14 | 61,30 | 61,69 | 00:00:00 | | 2005-10-11 | 62,04 | 676.400 | 62,20 | 61,61 | 62,20 | 00:00:00 | | 2005-10-12 | 62,02 | 902.000 | 62,41 | 61,28 | 62,10 | 00:00:00 | | 2005-10-13 | 62,16 | 743.200 | 62,78 | 61,73 | 61,85 | 00:00:00 | | 2005-10-14 | 61,98 | 532.400 | 62,33 | 61,37 | 61,81 | 00:00:00 | | 2005-10-17 | 61,99 | 380.200 | 62,16 | 61,12 | 61,91 | 00:00:00 | | 2005-10-18 | 61,31 | 543.000 | 61,93 | 61,08 | 61,91 | 00:00:00 | | 2005-10-19 | 62,71 | 652.600 | 62,71 | 61,06 | 61,40 | 00:00:00 | | 2005-10-20 | 62,96 | 1.309.600 | 64,00 | 62,35 | 62,88 | 00:00:00 | | 2005-10-21 | 62,92 | 1.345.400 | 64,00 | 62,80 | 63,00 | 00:00:00 | | 2005-10-24 | 64,03 | 650.800 | 64,12 | 63,09 | 63,22 | 00:00:00 | | 2005-10-25 | 63,53 | 730.800 | 64,06 | 62,45 | 64,06 | 00:00:00 | | 2005-10-26 | 63,42 | 1.804.600 | 64,95 | 63,31 | 63,80 | 00:00:00 | | 2005-10-27 | 62,48 | 613.800 | 63,73 | 62,43 | 63,20 | 00:00:00 | | 2005-10-28 | 63,50 | 924.600 | 63,54 | 62,32 | 62,51 | 00:00:00 | | 2005-10-31 | 63,70 | 1.061.600 | 64,22 | 63,31 | 63,50 | 00:00:00 | | 2005-11-01 | 64,06 | 640.000 | 64,14 | 63,36 | 63,58 | 00:00:00 | | 2005-11-02 | 64,83 | 1.170.200 | 65,53 | 64,08 | 64,26 | 00:00:00 | | 2005-11-03 | 64,93 | 797.800 | 65,51 | 64,46 | 65,35 | 00:00:00 | | 2005-11-04 | 64,45 | 811.600 | 65,31 | 63,92 | 65,04 | 00:00:00 | | 2005-11-07 | 64,68 | 588.400 | 65,07 | 64,44 | 64,66 | 00:00:00 | | 2005-11-08 | 64,61 | 651.200 | 64,96 | 64,30 | 64,59 | 00:00:00 | | 2005-11-09 | 64,62 | 537.200 | 65,33 | 64,50 | 64,88 | 00:00:00 | | 2005-11-10 | 65,73 | 818.000 | 66,03 | 64,45 | 64,82 | 00:00:00 | | 2005-11-11 | 65,94 | 401.800 | 66,24 | 65,55 | 65,96 | 00:00:00 | | 2005-11-14 | 64,91 | 962.600 | 65,48 | 64,58 | 65,48 | 00:00:00 | | 2005-11-15 | 64,69 | 516.200 | 65,37 | 64,61 | 65,15 | 00:00:00 | | 2005-11-16 | 65,88 | 1.568.000 | 66,87 | 65,56 | 66,57 | 00:00:00 | | 2005-11-17 | 66,48 | 996.000 | 66,62 | 65,64 | 65,64 | 00:00:00 | | 2005-11-18 | 66,45 | 1.050.600 | 67,10 | 65,84 | 67,08 | 00:00:00 | | 2005-11-21 | 66,50 | 657.200 | 66,78 | 66,09 | 66,71 | 00:00:00 | | 2005-11-22 | 66,59 | 737.600 | 66,98 | 65,87 | 66,68 | 00:00:00 | | 2005-11-23 | 66,37 | 327.600 | 66,76 | 66,12 | 66,49 | 00:00:00 | | 2005-11-25 | 66,40 | 106.600 | 66,79 | 66,05 | 66,75 | 00:00:00 | | 2005-11-28 | 65,82 | 999.800 | 66,50 | 65,70 | 66,45 | 00:00:00 | | 2005-11-29 | 66,06 | 620.200 | 66,36 | 65,89 | 66,02 | 00:00:00 | | 2005-11-30 | 66,04 | 819.000 | 66,68 | 65,67 | 66,00 | 00:00:00 | | 2005-12-01 | 66,67 | 666.000 | 67,00 | 66,06 | 66,50 | 00:00:00 | | 2005-12-02 | 66,03 | 788.400 | 66,69 | 65,87 | 66,60 | 00:00:00 | | 2005-12-05 | 65,67 | 523.400 | 66,20 | 65,38 | 66,20 | 00:00:00 | | 2005-12-06 | 65,41 | 829.800 | 66,10 | 65,36 | 65,74 | 00:00:00 | | 2005-12-07 | 65,34 | 749.800 | 66,03 | 65,01 | 65,43 | 00:00:00 | | 2005-12-08 | 64,89 | 835.600 | 65,50 | 64,54 | 65,30 | 00:00:00 | | 2005-12-09 | 64,91 | 433.600 | 65,07 | 64,47 | 64,96 | 00:00:00 | | 2005-12-12 | 64,96 | 455.400 | 65,40 | 64,40 | 65,40 | 00:00:00 | | 2005-12-13 | 65,20 | 694.800 | 65,85 | 64,30 | 64,30 | 00:00:00 | | 2005-12-14 | 64,99 | 678.200 | 65,82 | 64,86 | 65,51 | 00:00:00 | | 2005-12-15 | 64,32 | 611.000 | 65,34 | 64,23 | 65,23 | 00:00:00 | | 2005-12-16 | 64,01 | 1.499.800 | 64,88 | 63,93 | 64,16 | 00:00:00 | | 2005-12-19 | 63,27 | 1.076.600 | 64,35 | 63,25 | 63,92 | 00:00:00 | | 2005-12-20 | 63,52 | 601.800 | 63,79 | 63,25 | 63,67 | 00:00:00 | | 2005-12-21 | 63,70 | 1.032.800 | 64,14 | 63,37 | 63,83 | 00:00:00 | | 2005-12-22 | 63,92 | 745.000 | 64,25 | 63,62 | 63,95 | 00:00:00 | | 2005-12-23 | 64,14 | 337.800 | 64,54 | 63,89 | 64,25 | 00:00:00 | | 2005-12-27 | 63,78 | 576.400 | 64,70 | 63,71 | 64,54 | 00:00:00 | | 2005-12-28 | 63,54 | 676.600 | 64,11 | 63,50 | 63,95 | 00:00:00 | | 2005-12-29 | 63,70 | 513.600 | 64,40 | 63,34 | 63,34 | 00:00:00 | | 2005-12-30 | 63,29 | 602.400 | 63,78 | 63,12 | 63,52 | 00:00:00 | | 2006-01-03 | 63,51 | 1.050.400 | 63,82 | 62,65 | 63,32 | 00:00:00 | | 2006-01-04 | 63,12 | 1.498.200 | 63,83 | 62,53 | 63,83 | 00:00:00 | | 2006-01-05 | 63,69 | 863.200 | 63,70 | 62,92 | 63,27 | 00:00:00 | | 2006-01-06 | 64,35 | 793.200 | 64,60 | 63,56 | 64,07 | 00:00:00 | | 2006-01-09 | 64,28 | 551.800 | 64,61 | 63,64 | 63,72 | 00:00:00 | | 2006-01-10 | 63,95 | 632.400 | 64,40 | 63,28 | 63,28 | 00:00:00 | | 2006-01-11 | 63,88 | 648.400 | 64,26 | 63,63 | 63,97 | 00:00:00 | | 2006-01-12 | 63,48 | 777.800 | 63,94 | 63,20 | 63,66 | 00:00:00 | | 2006-01-13 | 63,58 | 620.000 | 63,96 | 63,51 | 63,68 | 00:00:00 | | 2006-01-17 | 63,98 | 488.000 | 64,06 | 63,38 | 63,49 | 00:00:00 | | 2006-01-18 | 63,85 | 838.400 | 64,21 | 63,35 | 64,21 | 00:00:00 | | 2006-01-19 | 64,26 | 879.600 | 64,64 | 63,18 | 63,79 | 00:00:00 | | 2006-01-20 | 63,72 | 1.340.400 | 64,45 | 63,69 | 64,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
