|
 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 | | 2007-05-01 | 42,27 | 889.400 | 42,36 | 41,95 | 42,09 | 00:00:00 | | 2007-05-02 | 42,74 | 616.800 | 42,80 | 42,25 | 42,47 | 00:00:00 | | 2007-05-03 | 43,01 | 578.500 | 43,11 | 42,60 | 42,82 | 00:00:00 | | 2007-05-04 | 43,24 | 779.400 | 43,27 | 42,71 | 43,25 | 00:00:00 | | 2007-05-07 | 42,97 | 922.600 | 43,69 | 42,88 | 43,38 | 00:00:00 | | 2007-05-08 | 42,81 | 775.100 | 42,88 | 42,38 | 42,64 | 00:00:00 | | 2007-05-09 | 43,41 | 707.200 | 43,42 | 42,70 | 42,77 | 00:00:00 | | 2007-05-10 | 42,41 | 948.100 | 43,21 | 42,29 | 43,21 | 00:00:00 | | 2007-05-11 | 42,84 | 522.800 | 42,91 | 42,21 | 42,61 | 00:00:00 | | 2007-05-14 | 42,70 | 491.500 | 43,07 | 42,34 | 43,07 | 00:00:00 | | 2007-05-15 | 42,46 | 628.900 | 43,08 | 42,33 | 42,82 | 00:00:00 | | 2007-05-16 | 42,80 | 611.200 | 42,81 | 42,11 | 42,69 | 00:00:00 | | 2007-05-17 | 42,56 | 413.400 | 42,91 | 42,46 | 42,71 | 00:00:00 | | 2007-05-18 | 42,91 | 712.700 | 43,05 | 42,46 | 42,58 | 00:00:00 | | 2007-05-21 | 43,47 | 798.700 | 43,59 | 42,88 | 42,92 | 00:00:00 | | 2007-05-22 | 43,54 | 699.900 | 43,73 | 43,24 | 43,33 | 00:00:00 | | 2007-05-23 | 43,51 | 674.400 | 43,82 | 43,42 | 43,53 | 00:00:00 | | 2007-05-24 | 43,40 | 968.300 | 43,79 | 43,30 | 43,64 | 00:00:00 | | 2007-05-25 | 43,47 | 512.300 | 43,62 | 43,25 | 43,31 | 00:00:00 | | 2007-05-29 | 43,02 | 515.000 | 43,40 | 42,89 | 43,30 | 00:00:00 | | 2007-05-30 | 43,29 | 531.300 | 43,29 | 42,65 | 42,92 | 00:00:00 | | 2007-05-31 | 43,28 | 706.800 | 43,62 | 43,06 | 43,29 | 00:00:00 | | 2007-06-01 | 43,08 | 591.200 | 43,62 | 42,99 | 43,57 | 00:00:00 | | 2007-06-04 | 43,05 | 529.900 | 43,27 | 42,68 | 43,00 | 00:00:00 | | 2007-06-05 | 43,01 | 806.900 | 43,08 | 42,65 | 43,05 | 00:00:00 | | 2007-06-06 | 42,35 | 562.300 | 43,03 | 42,35 | 43,03 | 00:00:00 | | 2007-06-07 | 41,29 | 1.075.500 | 42,27 | 41,20 | 42,13 | 00:00:00 | | 2007-06-08 | 41,77 | 788.500 | 41,77 | 40,87 | 41,24 | 00:00:00 | | 2007-06-11 | 42,01 | 753.200 | 42,13 | 41,55 | 41,77 | 00:00:00 | | 2007-06-12 | 41,12 | 967.600 | 41,95 | 41,12 | 41,70 | 00:00:00 | | 2007-06-13 | 42,18 | 666.500 | 42,22 | 41,14 | 41,24 | 00:00:00 | | 2007-06-14 | 42,20 | 742.900 | 42,80 | 42,00 | 42,18 | 00:00:00 | | 2007-06-15 | 42,68 | 1.149.500 | 43,11 | 42,32 | 42,74 | 00:00:00 | | 2007-06-18 | 42,27 | 773.700 | 42,66 | 42,21 | 42,61 | 00:00:00 | | 2007-06-19 | 42,49 | 595.300 | 42,54 | 42,05 | 42,24 | 00:00:00 | | 2007-06-20 | 42,27 | 821.100 | 42,69 | 42,15 | 42,49 | 00:00:00 | | 2007-06-21 | 42,54 | 791.100 | 42,57 | 41,82 | 42,22 | 00:00:00 | | 2007-06-22 | 42,25 | 1.133.500 | 42,60 | 42,04 | 42,49 | 00:00:00 | | 2007-06-25 | 42,00 | 1.105.500 | 42,35 | 41,83 | 42,26 | 00:00:00 | | 2007-06-26 | 42,14 | 954.100 | 42,44 | 41,97 | 42,26 | 00:00:00 | | 2007-06-27 | 42,42 | 712.700 | 42,48 | 41,73 | 41,88 | 00:00:00 | | 2007-06-28 | 42,66 | 752.700 | 42,84 | 42,13 | 42,43 | 00:00:00 | | 2007-06-29 | 42,67 | 865.100 | 42,94 | 42,50 | 42,71 | 00:00:00 | | 2007-07-02 | 43,06 | 790.700 | 43,19 | 42,61 | 43,01 | 00:00:00 | | 2007-07-03 | 43,16 | 281.700 | 43,17 | 42,82 | 43,05 | 00:00:00 | | 2007-07-05 | 43,03 | 665.200 | 43,13 | 42,74 | 43,13 | 00:00:00 | | 2007-07-06 | 43,21 | 457.200 | 43,24 | 42,78 | 43,03 | 00:00:00 | | 2007-07-09 | 42,95 | 679.200 | 43,22 | 42,67 | 43,22 | 00:00:00 | | 2007-07-10 | 42,83 | 948.900 | 43,20 | 42,75 | 42,95 | 00:00:00 | | 2007-07-11 | 43,28 | 776.600 | 43,48 | 42,84 | 42,84 | 00:00:00 | | 2007-07-12 | 44,08 | 574.100 | 44,08 | 43,15 | 43,38 | 00:00:00 | | 2007-07-13 | 44,25 | 448.900 | 44,29 | 43,84 | 44,08 | 00:00:00 | | 2007-07-16 | 43,87 | 879.800 | 44,42 | 43,85 | 44,26 | 00:00:00 | | 2007-07-17 | 44,19 | 801.000 | 44,31 | 43,82 | 43,85 | 00:00:00 | | 2007-07-18 | 44,61 | 850.600 | 44,69 | 44,13 | 44,13 | 00:00:00 | | 2007-07-19 | 44,93 | 811.800 | 44,99 | 44,45 | 44,76 | 00:00:00 | | 2007-07-20 | 44,84 | 1.657.300 | 45,05 | 44,49 | 45,02 | 00:00:00 | | 2007-07-23 | 44,74 | 978.400 | 45,32 | 44,49 | 45,09 | 00:00:00 | | 2007-07-24 | 44,68 | 1.314.500 | 45,29 | 44,36 | 44,50 | 00:00:00 | | 2007-07-25 | 44,90 | 1.317.500 | 45,22 | 44,10 | 44,80 | 00:00:00 | | 2007-07-26 | 44,81 | 1.839.800 | 45,00 | 43,92 | 44,54 | 00:00:00 | | 2007-07-27 | 44,44 | 1.580.600 | 45,15 | 44,00 | 44,97 | 00:00:00 | | 2007-07-30 | 45,32 | 1.354.700 | 45,52 | 44,19 | 44,41 | 00:00:00 | | 2007-07-31 | 45,32 | 1.858.400 | 45,72 | 45,16 | 45,70 | 00:00:00 | | 2007-08-01 | 46,18 | 1.283.500 | 46,21 | 45,10 | 45,13 | 00:00:00 | | 2007-08-02 | 46,60 | 1.226.100 | 46,80 | 45,87 | 46,00 | 00:00:00 | | 2007-08-03 | 45,60 | 1.568.200 | 46,76 | 45,60 | 46,60 | 00:00:00 | | 2007-08-06 | 47,46 | 1.908.900 | 47,48 | 45,48 | 45,96 | 00:00:00 | | 2007-08-07 | 48,21 | 1.640.400 | 48,52 | 46,84 | 47,19 | 00:00:00 | | 2007-08-08 | 49,49 | 2.884.300 | 50,98 | 48,06 | 48,06 | 00:00:00 | | 2007-08-09 | 48,29 | 2.522.400 | 49,66 | 48,28 | 49,09 | 00:00:00 | | 2007-08-10 | 47,41 | 2.511.200 | 49,06 | 46,41 | 48,35 | 00:00:00 | | 2007-08-13 | 46,96 | 1.082.900 | 47,60 | 46,38 | 47,60 | 00:00:00 | | 2007-08-14 | 45,83 | 765.900 | 47,32 | 45,70 | 47,19 | 00:00:00 | | 2007-08-15 | 45,02 | 1.159.900 | 46,29 | 44,95 | 45,62 | 00:00:00 | | 2007-08-16 | 46,01 | 1.507.400 | 46,60 | 44,95 | 44,95 | 00:00:00 | | 2007-08-17 | 46,03 | 1.228.900 | 46,60 | 45,68 | 46,53 | 00:00:00 | | 2007-08-20 | 45,89 | 685.200 | 46,13 | 45,23 | 45,95 | 00:00:00 | | 2007-08-21 | 45,61 | 446.700 | 46,24 | 45,30 | 45,57 | 00:00:00 | | 2007-08-22 | 46,68 | 601.500 | 46,92 | 45,48 | 46,64 | 00:00:00 | | 2007-08-23 | 45,92 | 511.400 | 46,98 | 45,60 | 46,71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
