|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 26,87 | 1.367.400 | 28,44 | 26,69 | 27,72 | 00:00:00 | | 2000-04-28 | 29,37 | 2.173.000 | 29,37 | 27,50 | 27,50 | 00:00:00 | | 2000-05-01 | 29,06 | 1.695.000 | 29,37 | 28,50 | 28,75 | 00:00:00 | | 2000-05-02 | 28,62 | 1.759.200 | 29,37 | 28,25 | 29,25 | 00:00:00 | | 2000-05-03 | 27,87 | 1.271.400 | 28,62 | 27,50 | 28,19 | 00:00:00 | | 2000-05-04 | 29,25 | 1.207.000 | 29,87 | 27,75 | 27,75 | 00:00:00 | | 2000-05-05 | 30,94 | 795.200 | 30,94 | 28,37 | 28,37 | 00:00:00 | | 2000-05-08 | 30,87 | 1.909.800 | 31,75 | 30,50 | 30,81 | 00:00:00 | | 2000-05-09 | 30,87 | 1.953.400 | 31,44 | 30,25 | 30,81 | 00:00:00 | | 2000-05-10 | 29,75 | 1.214.600 | 31,75 | 29,75 | 30,87 | 00:00:00 | | 2000-05-11 | 31,81 | 880.800 | 31,87 | 29,75 | 30,12 | 00:00:00 | | 2000-05-12 | 31,56 | 750.400 | 32,06 | 31,12 | 31,12 | 00:00:00 | | 2000-05-15 | 32,13 | 716.800 | 32,25 | 31,44 | 31,50 | 00:00:00 | | 2000-05-16 | 32,58 | 756.200 | 32,75 | 31,77 | 32,25 | 00:00:00 | | 2000-05-17 | 32,63 | 665.400 | 33,00 | 31,75 | 32,56 | 00:00:00 | | 2000-05-18 | 32,06 | 850.200 | 32,63 | 31,87 | 32,53 | 00:00:00 | | 2000-05-19 | 31,94 | 915.600 | 32,88 | 31,56 | 32,31 | 00:00:00 | | 2000-05-22 | 34,06 | 2.484.200 | 34,50 | 31,87 | 31,87 | 00:00:00 | | 2000-05-23 | 33,00 | 1.501.600 | 34,13 | 33,00 | 34,09 | 00:00:00 | | 2000-05-24 | 33,81 | 1.897.200 | 34,38 | 32,31 | 32,94 | 00:00:00 | | 2000-05-25 | 32,63 | 1.601.200 | 34,19 | 32,63 | 33,97 | 00:00:00 | | 2000-05-26 | 34,38 | 2.081.400 | 34,75 | 32,38 | 32,53 | 00:00:00 | | 2000-05-30 | 34,63 | 1.988.200 | 34,94 | 33,94 | 34,56 | 00:00:00 | | 2000-05-31 | 33,38 | 2.037.000 | 35,00 | 33,13 | 33,75 | 00:00:00 | | 2000-06-01 | 34,50 | 887.400 | 34,69 | 33,50 | 33,53 | 00:00:00 | | 2000-06-02 | 35,00 | 1.862.600 | 35,38 | 34,50 | 34,50 | 00:00:00 | | 2000-06-05 | 35,50 | 2.036.800 | 36,25 | 34,75 | 34,75 | 00:00:00 | | 2000-06-06 | 34,69 | 622.400 | 35,44 | 34,19 | 35,38 | 00:00:00 | | 2000-06-07 | 31,94 | 3.520.400 | 33,63 | 30,25 | 33,56 | 00:00:00 | | 2000-06-08 | 32,44 | 1.645.800 | 32,75 | 31,94 | 31,97 | 00:00:00 | | 2000-06-09 | 33,31 | 944.800 | 33,94 | 32,69 | 32,75 | 00:00:00 | | 2000-06-12 | 32,56 | 664.200 | 33,88 | 32,50 | 33,38 | 00:00:00 | | 2000-06-13 | 32,19 | 747.600 | 33,19 | 32,00 | 32,38 | 00:00:00 | | 2000-06-14 | 31,56 | 900.200 | 32,56 | 31,50 | 32,31 | 00:00:00 | | 2000-06-15 | 31,69 | 1.991.000 | 32,00 | 30,81 | 31,25 | 00:00:00 | | 2000-06-16 | 29,81 | 4.227.400 | 32,75 | 29,75 | 31,69 | 00:00:00 | | 2000-06-19 | 30,25 | 1.286.200 | 31,25 | 29,31 | 29,81 | 00:00:00 | | 2000-06-20 | 28,87 | 1.854.800 | 31,00 | 28,87 | 30,25 | 00:00:00 | | 2000-06-21 | 31,12 | 1.310.800 | 31,75 | 28,75 | 28,78 | 00:00:00 | | 2000-06-22 | 29,44 | 1.063.800 | 30,81 | 29,25 | 30,78 | 00:00:00 | | 2000-06-23 | 29,87 | 816.400 | 30,87 | 29,25 | 29,50 | 00:00:00 | | 2000-06-26 | 30,50 | 534.600 | 30,81 | 29,62 | 29,66 | 00:00:00 | | 2000-06-27 | 31,19 | 545.600 | 31,37 | 30,12 | 30,37 | 00:00:00 | | 2000-06-28 | 31,44 | 621.800 | 32,06 | 30,37 | 31,12 | 00:00:00 | | 2000-06-29 | 30,56 | 901.400 | 31,50 | 29,87 | 31,00 | 00:00:00 | | 2000-06-30 | 29,25 | 2.009.400 | 31,44 | 28,69 | 30,75 | 00:00:00 | | 2000-07-03 | 29,44 | 439.200 | 29,56 | 28,81 | 29,25 | 00:00:00 | | 2000-07-05 | 29,06 | 1.113.800 | 29,94 | 29,00 | 29,55 | 00:00:00 | | 2000-07-06 | 30,00 | 735.000 | 30,44 | 28,87 | 29,75 | 00:00:00 | | 2000-07-07 | 29,25 | 565.400 | 31,25 | 29,06 | 29,87 | 00:00:00 | | 2000-07-10 | 29,12 | 504.200 | 29,87 | 29,00 | 29,44 | 00:00:00 | | 2000-07-11 | 30,44 | 656.400 | 30,75 | 29,00 | 29,12 | 00:00:00 | | 2000-07-12 | 30,31 | 594.000 | 31,12 | 30,19 | 30,81 | 00:00:00 | | 2000-07-13 | 29,62 | 634.400 | 30,37 | 29,62 | 30,12 | 00:00:00 | | 2000-07-14 | 29,69 | 597.000 | 30,25 | 29,44 | 29,98 | 00:00:00 | | 2000-07-17 | 29,44 | 489.000 | 29,69 | 29,00 | 29,69 | 00:00:00 | | 2000-07-18 | 28,75 | 599.400 | 29,69 | 28,25 | 29,69 | 00:00:00 | | 2000-07-19 | 28,06 | 412.800 | 29,62 | 27,75 | 28,87 | 00:00:00 | | 2000-07-20 | 28,19 | 634.000 | 29,19 | 27,94 | 28,56 | 00:00:00 | | 2000-07-21 | 28,06 | 912.200 | 28,94 | 27,25 | 27,87 | 00:00:00 | | 2000-07-24 | 27,25 | 550.000 | 28,62 | 27,00 | 28,00 | 00:00:00 | | 2000-07-25 | 27,44 | 605.400 | 27,75 | 27,00 | 27,06 | 00:00:00 | | 2000-07-26 | 26,81 | 940.800 | 29,94 | 25,62 | 26,25 | 00:00:00 | | 2000-07-27 | 28,31 | 1.442.200 | 29,59 | 25,37 | 25,94 | 00:00:00 | | 2000-07-28 | 26,87 | 826.600 | 28,50 | 26,69 | 28,25 | 00:00:00 | | 2000-07-31 | 27,25 | 842.400 | 27,62 | 26,62 | 26,87 | 00:00:00 | | 2000-08-01 | 26,44 | 1.418.200 | 28,00 | 26,00 | 27,78 | 00:00:00 | | 2000-08-02 | 26,62 | 998.800 | 27,31 | 26,25 | 26,94 | 00:00:00 | | 2000-08-03 | 27,12 | 737.600 | 27,37 | 26,19 | 26,75 | 00:00:00 | | 2000-08-04 | 26,81 | 598.000 | 27,48 | 26,62 | 27,12 | 00:00:00 | | 2000-08-07 | 28,25 | 1.207.200 | 28,87 | 26,81 | 26,81 | 00:00:00 | | 2000-08-08 | 28,31 | 761.000 | 28,87 | 27,62 | 28,12 | 00:00:00 | | 2000-08-09 | 27,94 | 739.600 | 28,50 | 27,56 | 28,25 | 00:00:00 | | 2000-08-10 | 27,62 | 1.177.400 | 28,44 | 27,56 | 27,94 | 00:00:00 | | 2000-08-11 | 28,87 | 1.058.400 | 29,50 | 27,62 | 27,62 | 00:00:00 | | 2000-08-14 | 28,50 | 675.000 | 28,98 | 28,19 | 28,62 | 00:00:00 | | 2000-08-15 | 28,69 | 414.800 | 29,00 | 28,62 | 28,75 | 00:00:00 | | 2000-08-16 | 29,75 | 564.200 | 30,00 | 28,69 | 28,72 | 00:00:00 | | 2000-08-17 | 30,94 | 1.512.600 | 31,25 | 29,44 | 29,56 | 00:00:00 | | 2000-08-18 | 30,87 | 1.149.600 | 31,00 | 30,25 | 30,25 | 00:00:00 | | 2000-08-21 | 30,50 | 670.800 | 30,81 | 30,37 | 30,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
