|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2006-01-20 | 63,72 | 1.340.400 | 64,45 | 63,69 | 64,01 | 00:00:00 | 2006-01-23 | 64,18 | 671.400 | 64,30 | 63,38 | 63,93 | 00:00:00 | 2006-01-24 | 64,61 | 640.600 | 64,76 | 64,01 | 64,13 | 00:00:00 | 2006-01-25 | 63,94 | 967.400 | 64,61 | 63,55 | 64,14 | 00:00:00 | 2006-01-26 | 64,64 | 677.800 | 65,20 | 63,81 | 64,72 | 00:00:00 | 2006-01-27 | 65,02 | 1.034.400 | 65,50 | 64,53 | 64,64 | 00:00:00 | 2006-01-30 | 64,81 | 796.400 | 65,41 | 64,52 | 65,41 | 00:00:00 | 2006-01-31 | 64,88 | 1.052.400 | 65,05 | 64,04 | 64,93 | 00:00:00 | 2006-02-01 | 64,80 | 741.400 | 65,25 | 64,22 | 64,87 | 00:00:00 | 2006-02-02 | 63,85 | 707.000 | 64,79 | 63,32 | 64,63 | 00:00:00 | 2006-02-03 | 63,07 | 1.096.400 | 64,08 | 62,90 | 63,09 | 00:00:00 | 2006-02-06 | 63,59 | 545.800 | 63,75 | 62,77 | 63,11 | 00:00:00 | 2006-02-07 | 63,53 | 547.800 | 64,10 | 63,29 | 63,78 | 00:00:00 | 2006-02-08 | 63,98 | 686.200 | 64,21 | 63,26 | 63,61 | 00:00:00 | 2006-02-09 | 64,22 | 791.400 | 65,00 | 63,69 | 63,70 | 00:00:00 | 2006-02-10 | 64,34 | 648.600 | 64,90 | 63,76 | 64,15 | 00:00:00 | 2006-02-13 | 64,87 | 749.800 | 65,09 | 63,72 | 63,72 | 00:00:00 | 2006-02-14 | 64,34 | 871.000 | 65,10 | 64,17 | 65,09 | 00:00:00 | 2006-02-15 | 64,88 | 1.778.000 | 65,80 | 63,97 | 65,00 | 00:00:00 | 2006-02-16 | 65,00 | 1.230.800 | 65,42 | 64,58 | 64,79 | 00:00:00 | 2006-02-17 | 64,64 | 907.600 | 65,16 | 64,55 | 64,75 | 00:00:00 | 2006-02-21 | 64,48 | 837.400 | 65,24 | 64,28 | 64,82 | 00:00:00 | 2006-02-22 | 64,89 | 829.400 | 65,72 | 64,70 | 64,70 | 00:00:00 | 2006-02-23 | 64,74 | 847.600 | 65,09 | 64,22 | 64,85 | 00:00:00 | 2006-02-24 | 64,91 | 404.200 | 64,99 | 64,32 | 64,62 | 00:00:00 | 2006-02-27 | 64,77 | 636.800 | 65,40 | 64,75 | 64,96 | 00:00:00 | 2006-02-28 | 64,41 | 776.000 | 64,88 | 64,04 | 64,67 | 00:00:00 | 2006-03-01 | 64,77 | 667.400 | 64,97 | 64,20 | 64,97 | 00:00:00 | 2006-03-02 | 64,58 | 711.600 | 64,91 | 64,30 | 64,30 | 00:00:00 | 2006-03-03 | 64,41 | 599.000 | 64,95 | 64,23 | 64,38 | 00:00:00 | 2006-03-06 | 64,10 | 540.400 | 64,55 | 63,63 | 64,27 | 00:00:00 | 2006-03-07 | 63,67 | 517.200 | 64,27 | 63,47 | 64,12 | 00:00:00 | 2006-03-08 | 63,61 | 1.105.000 | 63,83 | 62,75 | 63,54 | 00:00:00 | 2006-03-09 | 63,47 | 598.000 | 64,26 | 63,40 | 63,90 | 00:00:00 | 2006-03-10 | 64,03 | 486.200 | 64,31 | 63,26 | 63,32 | 00:00:00 | 2006-03-13 | 63,91 | 391.800 | 64,41 | 63,71 | 64,00 | 00:00:00 | 2006-03-14 | 64,19 | 713.800 | 64,37 | 63,58 | 63,95 | 00:00:00 | 2006-03-15 | 64,65 | 417.600 | 64,83 | 64,11 | 64,48 | 00:00:00 | 2006-03-16 | 64,64 | 401.600 | 65,11 | 64,49 | 64,49 | 00:00:00 | 2006-03-17 | 64,57 | 626.000 | 65,17 | 64,41 | 65,15 | 00:00:00 | 2006-03-20 | 64,28 | 309.400 | 64,67 | 63,99 | 64,41 | 00:00:00 | 2006-03-21 | 64,11 | 888.800 | 65,00 | 63,89 | 63,96 | 00:00:00 | 2006-03-22 | 65,14 | 709.400 | 65,36 | 63,62 | 63,62 | 00:00:00 | 2006-03-23 | 64,92 | 912.000 | 65,50 | 64,48 | 65,48 | 00:00:00 | 2006-03-24 | 64,72 | 410.600 | 65,20 | 64,22 | 64,81 | 00:00:00 | 2006-03-27 | 64,76 | 560.200 | 64,79 | 64,22 | 64,79 | 00:00:00 | 2006-03-28 | 64,32 | 522.400 | 65,07 | 64,08 | 64,93 | 00:00:00 | 2006-03-29 | 65,27 | 623.600 | 65,53 | 64,20 | 64,69 | 00:00:00 | 2006-03-30 | 66,01 | 875.000 | 66,24 | 65,09 | 65,11 | 00:00:00 | 2006-03-31 | 65,79 | 812.800 | 66,43 | 65,52 | 66,35 | 00:00:00 | 2006-04-03 | 66,41 | 880.800 | 66,93 | 65,52 | 65,80 | 00:00:00 | 2006-04-04 | 66,60 | 561.400 | 66,81 | 66,07 | 66,32 | 00:00:00 | 2006-04-05 | 67,15 | 840.000 | 67,22 | 65,90 | 66,40 | 00:00:00 | 2006-04-06 | 66,71 | 474.800 | 67,01 | 66,03 | 66,66 | 00:00:00 | 2006-04-07 | 65,89 | 696.200 | 67,04 | 65,54 | 66,54 | 00:00:00 | 2006-04-10 | 65,90 | 687.600 | 66,21 | 65,44 | 66,11 | 00:00:00 | 2006-04-11 | 65,16 | 556.000 | 66,66 | 65,08 | 66,09 | 00:00:00 | 2006-04-12 | 65,78 | 536.000 | 65,95 | 65,13 | 65,13 | 00:00:00 | 2006-04-13 | 65,74 | 504.200 | 66,17 | 65,10 | 66,00 | 00:00:00 | 2006-04-17 | 66,89 | 975.200 | 68,00 | 66,50 | 67,95 | 00:00:00 | 2006-04-18 | 67,86 | 797.200 | 68,23 | 66,82 | 66,90 | 00:00:00 | 2006-04-19 | 68,43 | 480.400 | 68,50 | 67,66 | 68,13 | 00:00:00 | 2006-04-20 | 68,10 | 530.000 | 69,08 | 67,79 | 68,16 | 00:00:00 | 2006-04-21 | 68,21 | 976.600 | 68,81 | 67,94 | 68,81 | 00:00:00 | 2006-04-24 | 68,03 | 573.000 | 68,82 | 67,63 | 68,04 | 00:00:00 | 2006-04-25 | 67,37 | 1.420.600 | 68,57 | 66,94 | 68,57 | 00:00:00 | 2006-04-26 | 68,34 | 1.698.000 | 69,32 | 67,44 | 67,65 | 00:00:00 | 2006-04-27 | 68,90 | 1.150.800 | 69,82 | 67,98 | 68,25 | 00:00:00 | 2006-04-28 | 68,61 | 911.600 | 69,47 | 68,43 | 69,44 | 00:00:00 | 2006-05-01 | 68,06 | 972.000 | 69,00 | 67,77 | 68,25 | 00:00:00 | 2006-05-02 | 68,26 | 881.400 | 68,67 | 67,72 | 68,08 | 00:00:00 | 2006-05-03 | 68,99 | 1.073.800 | 69,33 | 68,09 | 68,12 | 00:00:00 | 2006-05-04 | 69,50 | 685.600 | 70,00 | 69,01 | 69,28 | 00:00:00 | 2006-05-05 | 69,72 | 651.800 | 69,94 | 69,44 | 69,92 | 00:00:00 | 2006-05-08 | 70,08 | 783.200 | 70,41 | 69,49 | 69,49 | 00:00:00 | 2006-05-09 | 69,79 | 647.000 | 70,32 | 69,51 | 70,16 | 00:00:00 | 2006-05-10 | 69,61 | 726.400 | 70,29 | 69,20 | 69,51 | 00:00:00 | 2006-05-11 | 69,79 | 1.047.400 | 70,30 | 69,28 | 69,36 | 00:00:00 | 2006-05-12 | 68,87 | 758.400 | 69,89 | 68,83 | 69,89 | 00:00:00 | 2006-05-15 | 68,62 | 676.800 | 69,12 | 68,29 | 69,00 | 00:00:00 | 2006-05-16 | 68,65 | 716.800 | 69,02 | 68,00 | 68,48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|