|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 68,65 | 716.800 | 69,02 | 68,00 | 68,48 | 00:00:00 | | 2006-05-17 | 67,71 | 1.081.800 | 68,56 | 67,67 | 68,20 | 00:00:00 | | 2006-05-18 | 67,80 | 1.017.600 | 68,02 | 67,18 | 67,68 | 00:00:00 | | 2006-05-19 | 68,33 | 1.706.400 | 68,70 | 67,65 | 67,67 | 00:00:00 | | 2006-05-22 | 68,51 | 1.217.600 | 68,96 | 67,64 | 67,92 | 00:00:00 | | 2006-05-23 | 68,70 | 1.340.600 | 69,21 | 68,16 | 68,92 | 00:00:00 | | 2006-05-24 | 69,19 | 1.481.400 | 69,46 | 68,22 | 68,52 | 00:00:00 | | 2006-05-25 | 69,32 | 492.200 | 69,72 | 68,75 | 69,21 | 00:00:00 | | 2006-05-26 | 69,59 | 392.200 | 69,74 | 68,91 | 69,62 | 00:00:00 | | 2006-05-30 | 68,97 | 693.200 | 69,18 | 68,60 | 69,11 | 00:00:00 | | 2006-05-31 | 69,42 | 972.200 | 70,00 | 68,54 | 68,92 | 00:00:00 | | 2006-06-01 | 70,26 | 771.800 | 70,26 | 69,23 | 69,63 | 00:00:00 | | 2006-06-02 | 70,25 | 1.098.000 | 70,47 | 69,73 | 70,28 | 00:00:00 | | 2006-06-05 | 68,77 | 719.600 | 70,28 | 68,71 | 69,99 | 00:00:00 | | 2006-06-06 | 69,14 | 692.200 | 69,32 | 68,39 | 69,05 | 00:00:00 | | 2006-06-07 | 68,62 | 714.000 | 69,54 | 68,50 | 69,35 | 00:00:00 | | 2006-06-08 | 69,12 | 1.352.000 | 69,42 | 67,53 | 68,29 | 00:00:00 | | 2006-06-09 | 68,62 | 685.000 | 69,36 | 68,50 | 68,96 | 00:00:00 | | 2006-06-12 | 68,39 | 1.127.400 | 68,86 | 68,22 | 68,57 | 00:00:00 | | 2006-06-13 | 68,89 | 1.821.600 | 69,42 | 68,11 | 68,50 | 00:00:00 | | 2006-06-14 | 69,31 | 1.154.400 | 69,46 | 68,41 | 69,46 | 00:00:00 | | 2006-06-15 | 70,85 | 962.000 | 71,03 | 69,24 | 69,52 | 00:00:00 | | 2006-06-16 | 70,86 | 1.162.600 | 71,17 | 70,55 | 70,67 | 00:00:00 | | 2006-06-19 | 69,55 | 875.000 | 70,92 | 69,06 | 70,74 | 00:00:00 | | 2006-06-20 | 70,03 | 698.600 | 70,41 | 69,40 | 69,44 | 00:00:00 | | 2006-06-21 | 70,99 | 971.400 | 71,34 | 70,10 | 70,20 | 00:00:00 | | 2006-06-22 | 70,33 | 856.200 | 71,13 | 70,20 | 70,71 | 00:00:00 | | 2006-06-23 | 70,49 | 568.800 | 70,97 | 70,03 | 70,16 | 00:00:00 | | 2006-06-26 | 70,76 | 567.600 | 70,86 | 70,29 | 70,45 | 00:00:00 | | 2006-06-27 | 70,70 | 759.800 | 71,10 | 70,36 | 70,55 | 00:00:00 | | 2006-06-28 | 70,85 | 465.000 | 71,11 | 70,02 | 71,02 | 00:00:00 | | 2006-06-29 | 72,80 | 1.281.800 | 72,81 | 70,85 | 71,07 | 00:00:00 | | 2006-06-30 | 72,64 | 1.450.800 | 73,00 | 72,26 | 73,00 | 00:00:00 | | 2006-07-03 | 72,59 | 459.600 | 72,68 | 71,91 | 71,91 | 00:00:00 | | 2006-07-05 | 71,79 | 853.400 | 72,50 | 71,26 | 72,50 | 00:00:00 | | 2006-07-06 | 71,77 | 555.600 | 72,33 | 71,42 | 72,00 | 00:00:00 | | 2006-07-07 | 71,64 | 514.400 | 72,59 | 71,29 | 71,93 | 00:00:00 | | 2006-07-10 | 71,59 | 574.200 | 72,12 | 71,51 | 71,93 | 00:00:00 | | 2006-07-11 | 71,79 | 734.200 | 71,99 | 71,17 | 71,69 | 00:00:00 | | 2006-07-12 | 71,19 | 680.000 | 71,94 | 70,94 | 71,94 | 00:00:00 | | 2006-07-13 | 70,00 | 1.099.000 | 71,39 | 69,85 | 71,17 | 00:00:00 | | 2006-07-14 | 69,43 | 849.800 | 70,00 | 69,20 | 69,75 | 00:00:00 | | 2006-07-17 | 69,25 | 472.000 | 69,75 | 68,97 | 69,21 | 00:00:00 | | 2006-07-18 | 69,75 | 945.200 | 70,29 | 69,00 | 69,21 | 00:00:00 | | 2006-07-19 | 70,67 | 742.400 | 71,12 | 69,64 | 69,64 | 00:00:00 | | 2006-07-20 | 69,77 | 751.600 | 70,67 | 69,63 | 70,48 | 00:00:00 | | 2006-07-21 | 69,80 | 1.122.200 | 70,21 | 69,28 | 69,28 | 00:00:00 | | 2006-07-24 | 70,54 | 726.600 | 70,86 | 69,85 | 69,88 | 00:00:00 | | 2006-07-25 | 70,85 | 1.023.200 | 71,32 | 70,03 | 70,37 | 00:00:00 | | 2006-07-26 | 67,92 | 2.305.400 | 69,09 | 67,19 | 68,90 | 00:00:00 | | 2006-07-27 | 67,35 | 889.600 | 67,98 | 66,75 | 67,98 | 00:00:00 | | 2006-07-28 | 69,28 | 909.600 | 69,38 | 67,56 | 67,90 | 00:00:00 | | 2006-07-31 | 69,50 | 816.800 | 69,69 | 68,82 | 69,52 | 00:00:00 | | 2006-08-01 | 69,05 | 741.000 | 69,89 | 68,50 | 69,35 | 00:00:00 | | 2006-08-02 | 69,90 | 599.800 | 70,44 | 68,55 | 69,39 | 00:00:00 | | 2006-08-03 | 70,89 | 891.400 | 71,62 | 69,75 | 69,92 | 00:00:00 | | 2006-08-04 | 71,10 | 951.600 | 71,80 | 70,68 | 71,61 | 00:00:00 | | 2006-08-07 | 70,89 | 767.200 | 71,30 | 70,52 | 71,18 | 00:00:00 | | 2006-08-08 | 70,70 | 828.800 | 71,49 | 70,11 | 71,49 | 00:00:00 | | 2006-08-09 | 70,67 | 790.200 | 71,52 | 70,61 | 71,08 | 00:00:00 | | 2006-08-10 | 71,29 | 754.400 | 71,59 | 70,61 | 70,61 | 00:00:00 | | 2006-08-11 | 71,49 | 500.800 | 71,87 | 70,90 | 71,05 | 00:00:00 | | 2006-08-14 | 71,76 | 711.600 | 72,59 | 71,55 | 71,99 | 00:00:00 | | 2006-08-15 | 72,64 | 705.800 | 72,97 | 71,87 | 72,09 | 00:00:00 | | 2006-08-16 | 73,08 | 638.600 | 73,31 | 72,42 | 73,00 | 00:00:00 | | 2006-08-17 | 73,19 | 515.200 | 73,31 | 72,56 | 72,56 | 00:00:00 | | 2006-08-18 | 72,46 | 733.600 | 73,24 | 72,26 | 73,24 | 00:00:00 | | 2006-08-21 | 72,47 | 405.600 | 72,78 | 72,09 | 72,10 | 00:00:00 | | 2006-08-22 | 72,44 | 334.800 | 72,85 | 72,10 | 72,30 | 00:00:00 | | 2006-08-23 | 72,21 | 542.400 | 72,98 | 71,74 | 72,95 | 00:00:00 | | 2006-08-24 | 72,00 | 487.200 | 72,67 | 71,84 | 72,66 | 00:00:00 | | 2006-08-25 | 72,02 | 439.600 | 72,37 | 71,42 | 71,77 | 00:00:00 | | 2006-08-28 | 72,80 | 541.600 | 73,06 | 71,68 | 71,87 | 00:00:00 | | 2006-08-29 | 73,43 | 632.200 | 73,64 | 72,33 | 72,94 | 00:00:00 | | 2006-08-30 | 72,55 | 552.600 | 73,35 | 72,35 | 73,00 | 00:00:00 | | 2006-08-31 | 72,63 | 433.600 | 72,91 | 72,00 | 72,38 | 00:00:00 | | 2006-09-01 | 73,40 | 446.200 | 73,60 | 72,61 | 73,11 | 00:00:00 | | 2006-09-05 | 72,97 | 626.600 | 73,36 | 72,32 | 73,00 | 00:00:00 | | 2006-09-06 | 72,02 | 699.400 | 72,69 | 71,83 | 72,25 | 00:00:00 | | 2006-09-07 | 71,59 | 572.800 | 72,21 | 71,30 | 72,00 | 00:00:00 | | 2006-09-08 | 72,41 | 644.600 | 72,84 | 71,46 | 72,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
