|
 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 2024-05-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 72,41 | 644.600 | 72,84 | 71,46 | 72,00 | 00:00:00 | | 2006-09-11 | 72,20 | 1.195.000 | 72,52 | 71,65 | 72,02 | 00:00:00 | | 2006-09-12 | 73,20 | 818.600 | 73,39 | 72,08 | 72,42 | 00:00:00 | | 2006-09-13 | 72,98 | 525.000 | 73,22 | 72,42 | 73,04 | 00:00:00 | | 2006-09-14 | 72,92 | 357.400 | 73,25 | 72,29 | 72,67 | 00:00:00 | | 2006-09-15 | 73,22 | 1.509.000 | 73,90 | 72,73 | 73,14 | 00:00:00 | | 2006-09-18 | 73,41 | 430.800 | 73,94 | 72,86 | 72,91 | 00:00:00 | | 2006-09-19 | 73,43 | 480.200 | 73,80 | 72,97 | 73,19 | 00:00:00 | | 2006-09-20 | 74,21 | 603.200 | 74,40 | 73,62 | 73,79 | 00:00:00 | | 2006-09-21 | 73,54 | 822.200 | 74,32 | 73,38 | 74,07 | 00:00:00 | | 2006-09-22 | 73,36 | 425.400 | 73,81 | 73,04 | 73,77 | 00:00:00 | | 2006-09-25 | 74,41 | 692.000 | 74,63 | 73,01 | 73,80 | 00:00:00 | | 2006-09-26 | 75,25 | 763.000 | 75,44 | 74,12 | 74,78 | 00:00:00 | | 2006-09-27 | 75,75 | 1.238.000 | 76,13 | 75,25 | 76,01 | 00:00:00 | | 2006-09-28 | 76,21 | 794.200 | 76,30 | 75,75 | 76,00 | 00:00:00 | | 2006-09-29 | 75,67 | 891.600 | 75,96 | 75,23 | 75,90 | 00:00:00 | | 2006-10-02 | 75,39 | 607.800 | 76,24 | 75,21 | 75,99 | 00:00:00 | | 2006-10-03 | 75,35 | 526.800 | 75,74 | 75,00 | 75,58 | 00:00:00 | | 2006-10-04 | 76,01 | 745.400 | 76,14 | 75,03 | 75,14 | 00:00:00 | | 2006-10-05 | 76,24 | 634.400 | 76,35 | 75,44 | 75,72 | 00:00:00 | | 2006-10-06 | 76,14 | 557.800 | 76,34 | 75,71 | 76,21 | 00:00:00 | | 2006-10-09 | 76,48 | 508.600 | 76,54 | 75,81 | 76,20 | 00:00:00 | | 2006-10-10 | 77,21 | 1.252.800 | 77,39 | 76,55 | 76,55 | 00:00:00 | | 2006-10-11 | 75,45 | 1.466.200 | 75,88 | 74,54 | 75,56 | 00:00:00 | | 2006-10-12 | 75,15 | 873.400 | 75,78 | 74,98 | 75,50 | 00:00:00 | | 2006-10-13 | 75,35 | 540.800 | 75,51 | 74,85 | 75,00 | 00:00:00 | | 2006-10-16 | 75,65 | 491.600 | 75,91 | 75,22 | 75,47 | 00:00:00 | | 2006-10-17 | 75,24 | 938.200 | 75,63 | 74,82 | 75,35 | 00:00:00 | | 2006-10-18 | 76,18 | 1.256.400 | 76,37 | 75,49 | 75,85 | 00:00:00 | | 2006-10-19 | 76,83 | 809.800 | 77,16 | 75,79 | 75,85 | 00:00:00 | | 2006-10-20 | 76,38 | 652.000 | 77,16 | 76,21 | 76,98 | 00:00:00 | | 2006-10-23 | 76,81 | 625.600 | 77,39 | 76,16 | 76,51 | 00:00:00 | | 2006-10-24 | 76,88 | 735.600 | 77,26 | 76,67 | 76,91 | 00:00:00 | | 2006-10-25 | 76,91 | 1.105.800 | 77,47 | 76,66 | 77,04 | 00:00:00 | | 2006-10-26 | 75,37 | 1.505.400 | 77,08 | 74,96 | 76,82 | 00:00:00 | | 2006-10-27 | 74,32 | 1.825.000 | 75,38 | 68,17 | 70,30 | 00:00:00 | | 2006-10-30 | 74,61 | 1.084.600 | 75,27 | 74,21 | 74,68 | 00:00:00 | | 2006-10-31 | 75,11 | 1.097.800 | 75,33 | 73,91 | 74,45 | 00:00:00 | | 2006-11-01 | 74,82 | 1.027.600 | 75,93 | 74,48 | 75,51 | 00:00:00 | | 2006-11-02 | 74,97 | 801.200 | 75,84 | 74,47 | 74,73 | 00:00:00 | | 2006-11-03 | 74,56 | 831.200 | 75,46 | 74,30 | 74,83 | 00:00:00 | | 2006-11-06 | 75,57 | 716.400 | 76,20 | 74,58 | 74,86 | 00:00:00 | | 2006-11-07 | 76,16 | 760.200 | 76,57 | 74,73 | 75,37 | 00:00:00 | | 2006-11-08 | 76,48 | 911.800 | 76,76 | 75,89 | 75,89 | 00:00:00 | | 2006-11-09 | 76,50 | 717.600 | 76,85 | 76,14 | 76,68 | 00:00:00 | | 2006-11-10 | 76,63 | 855.400 | 76,89 | 76,27 | 76,74 | 00:00:00 | | 2006-11-13 | 76,87 | 752.600 | 77,00 | 76,28 | 76,55 | 00:00:00 | | 2006-11-14 | 77,42 | 801.600 | 77,50 | 76,59 | 76,87 | 00:00:00 | | 2006-11-15 | 77,39 | 747.600 | 77,66 | 77,21 | 77,50 | 00:00:00 | | 2006-11-16 | 77,23 | 940.800 | 77,85 | 77,14 | 77,85 | 00:00:00 | | 2006-11-17 | 77,08 | 894.400 | 77,50 | 76,74 | 77,07 | 00:00:00 | | 2006-11-20 | 76,97 | 548.600 | 77,24 | 76,66 | 77,00 | 00:00:00 | | 2006-11-21 | 76,98 | 746.600 | 77,15 | 76,58 | 77,09 | 00:00:00 | | 2006-11-22 | 77,17 | 596.400 | 77,23 | 76,73 | 76,80 | 00:00:00 | | 2006-11-24 | 77,07 | 557.200 | 77,47 | 76,76 | 77,04 | 00:00:00 | | 2006-11-27 | 76,00 | 748.800 | 77,07 | 75,52 | 76,72 | 00:00:00 | | 2006-11-28 | 75,96 | 858.200 | 76,63 | 75,93 | 75,99 | 00:00:00 | | 2006-11-29 | 76,39 | 507.200 | 76,47 | 75,79 | 75,93 | 00:00:00 | | 2006-11-30 | 76,11 | 582.200 | 76,57 | 76,00 | 76,47 | 00:00:00 | | 2006-12-01 | 76,23 | 968.200 | 76,31 | 75,27 | 75,88 | 00:00:00 | | 2006-12-04 | 76,79 | 962.800 | 77,02 | 76,30 | 76,57 | 00:00:00 | | 2006-12-05 | 77,01 | 730.600 | 77,44 | 76,78 | 77,07 | 00:00:00 | | 2006-12-06 | 77,26 | 638.200 | 77,31 | 76,76 | 76,83 | 00:00:00 | | 2006-12-07 | 77,08 | 554.000 | 77,61 | 76,82 | 77,14 | 00:00:00 | | 2006-12-08 | 77,73 | 535.000 | 78,03 | 76,87 | 76,96 | 00:00:00 | | 2006-12-11 | 77,89 | 501.200 | 78,32 | 77,44 | 77,86 | 00:00:00 | | 2006-12-12 | 77,83 | 519.600 | 78,21 | 77,20 | 78,09 | 00:00:00 | | 2006-12-13 | 77,85 | 525.600 | 78,21 | 77,40 | 77,85 | 00:00:00 | | 2006-12-14 | 78,30 | 498.800 | 78,80 | 77,81 | 78,15 | 00:00:00 | | 2006-12-15 | 78,59 | 1.098.000 | 79,10 | 77,88 | 78,63 | 00:00:00 | | 2006-12-18 | 78,78 | 509.000 | 79,27 | 78,53 | 78,88 | 00:00:00 | | 2006-12-19 | 78,82 | 915.600 | 79,26 | 77,59 | 78,24 | 00:00:00 | | 2006-12-20 | 78,79 | 515.400 | 79,36 | 78,37 | 78,88 | 00:00:00 | | 2006-12-21 | 78,29 | 513.000 | 79,00 | 78,01 | 78,80 | 00:00:00 | | 2006-12-22 | 77,74 | 497.600 | 79,02 | 77,50 | 78,97 | 00:00:00 | | 2006-12-26 | 78,03 | 581.600 | 78,16 | 77,62 | 77,74 | 00:00:00 | | 2006-12-27 | 78,37 | 495.600 | 78,91 | 78,03 | 78,48 | 00:00:00 | | 2006-12-28 | 77,82 | 674.400 | 78,41 | 77,70 | 78,15 | 00:00:00 | | 2006-12-29 | 77,72 | 559.200 | 78,28 | 77,58 | 77,72 | 00:00:00 | | 2007-01-03 | 38,89 | 1.002.700 | 40,00 | 38,44 | 39,21 | 00:00:00 | | 2007-01-04 | 38,41 | 1.429.600 | 38,98 | 38,04 | 38,87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
