|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 30,50 | 670.800 | 30,81 | 30,37 | 30,75 | 00:00:00 | | 2000-08-22 | 30,81 | 684.600 | 31,44 | 30,44 | 30,56 | 00:00:00 | | 2000-08-23 | 30,19 | 1.643.000 | 30,94 | 29,81 | 30,75 | 00:00:00 | | 2000-08-24 | 29,69 | 1.269.200 | 30,25 | 29,56 | 30,22 | 00:00:00 | | 2000-08-25 | 30,50 | 757.800 | 31,25 | 29,94 | 30,03 | 00:00:00 | | 2000-08-28 | 29,81 | 1.120.000 | 30,37 | 29,69 | 30,25 | 00:00:00 | | 2000-08-29 | 29,44 | 361.600 | 30,00 | 29,14 | 29,75 | 00:00:00 | | 2000-08-30 | 29,44 | 1.249.200 | 29,87 | 29,06 | 29,50 | 00:00:00 | | 2000-08-31 | 29,06 | 629.800 | 30,06 | 28,75 | 29,31 | 00:00:00 | | 2000-09-01 | 29,00 | 466.200 | 30,00 | 28,69 | 29,44 | 00:00:00 | | 2000-09-05 | 29,25 | 520.800 | 29,75 | 29,12 | 29,69 | 00:00:00 | | 2000-09-06 | 29,25 | 1.048.000 | 30,06 | 29,00 | 29,22 | 00:00:00 | | 2000-09-07 | 28,44 | 876.600 | 29,19 | 27,87 | 29,12 | 00:00:00 | | 2000-09-08 | 27,94 | 758.800 | 28,48 | 27,94 | 28,06 | 00:00:00 | | 2000-09-11 | 28,19 | 1.251.600 | 28,34 | 27,87 | 27,87 | 00:00:00 | | 2000-09-12 | 27,69 | 1.820.800 | 28,62 | 27,69 | 28,19 | 00:00:00 | | 2000-09-13 | 27,81 | 2.864.600 | 28,37 | 27,50 | 27,56 | 00:00:00 | | 2000-09-14 | 27,31 | 1.623.000 | 28,44 | 27,25 | 28,12 | 00:00:00 | | 2000-09-15 | 27,73 | 3.312.800 | 28,56 | 27,50 | 27,50 | 00:00:00 | | 2000-09-18 | 28,31 | 1.837.400 | 29,00 | 28,00 | 28,00 | 00:00:00 | | 2000-09-19 | 28,69 | 1.837.600 | 28,75 | 28,12 | 28,12 | 00:00:00 | | 2000-09-20 | 28,69 | 1.209.000 | 29,00 | 28,37 | 28,62 | 00:00:00 | | 2000-09-21 | 29,37 | 2.091.400 | 30,62 | 28,62 | 28,69 | 00:00:00 | | 2000-09-22 | 29,94 | 1.201.400 | 30,12 | 28,87 | 29,06 | 00:00:00 | | 2000-09-25 | 29,94 | 790.200 | 30,37 | 29,75 | 29,97 | 00:00:00 | | 2000-09-26 | 29,87 | 957.200 | 30,56 | 29,50 | 29,94 | 00:00:00 | | 2000-09-27 | 31,50 | 2.051.400 | 32,50 | 29,56 | 29,62 | 00:00:00 | | 2000-09-28 | 32,63 | 1.790.800 | 32,75 | 31,44 | 31,56 | 00:00:00 | | 2000-09-29 | 33,00 | 1.450.800 | 34,13 | 32,69 | 32,69 | 00:00:00 | | 2000-10-02 | 32,63 | 873.800 | 33,41 | 31,81 | 32,53 | 00:00:00 | | 2000-10-03 | 34,19 | 1.404.200 | 35,17 | 32,88 | 32,88 | 00:00:00 | | 2000-10-04 | 34,75 | 1.211.600 | 36,00 | 34,25 | 34,38 | 00:00:00 | | 2000-10-05 | 34,88 | 1.152.600 | 35,94 | 34,38 | 34,52 | 00:00:00 | | 2000-10-06 | 35,25 | 1.172.400 | 35,81 | 34,81 | 34,81 | 00:00:00 | | 2000-10-09 | 35,50 | 581.400 | 35,75 | 35,25 | 35,38 | 00:00:00 | | 2000-10-10 | 34,38 | 1.795.800 | 34,88 | 33,94 | 34,88 | 00:00:00 | | 2000-10-11 | 34,38 | 1.238.600 | 35,50 | 33,38 | 33,38 | 00:00:00 | | 2000-10-12 | 33,56 | 1.123.800 | 34,50 | 33,22 | 34,00 | 00:00:00 | | 2000-10-13 | 32,81 | 1.035.400 | 33,69 | 32,31 | 33,67 | 00:00:00 | | 2000-10-16 | 33,69 | 858.800 | 34,00 | 32,63 | 32,63 | 00:00:00 | | 2000-10-17 | 32,75 | 1.082.000 | 34,75 | 32,63 | 34,13 | 00:00:00 | | 2000-10-18 | 33,44 | 972.600 | 34,19 | 32,00 | 32,16 | 00:00:00 | | 2000-10-19 | 33,44 | 691.400 | 33,75 | 32,25 | 33,63 | 00:00:00 | | 2000-10-20 | 32,81 | 722.200 | 33,88 | 32,69 | 33,31 | 00:00:00 | | 2000-10-23 | 32,81 | 609.200 | 33,44 | 32,50 | 32,63 | 00:00:00 | | 2000-10-24 | 34,69 | 1.198.600 | 35,00 | 33,19 | 33,19 | 00:00:00 | | 2000-10-25 | 34,94 | 1.191.200 | 34,94 | 31,94 | 32,50 | 00:00:00 | | 2000-10-26 | 35,56 | 1.493.400 | 35,88 | 34,50 | 34,81 | 00:00:00 | | 2000-10-27 | 35,50 | 1.653.600 | 35,88 | 35,00 | 35,42 | 00:00:00 | | 2000-10-30 | 35,94 | 1.631.800 | 36,44 | 35,25 | 35,50 | 00:00:00 | | 2000-10-31 | 35,75 | 2.106.800 | 36,23 | 35,69 | 35,88 | 00:00:00 | | 2000-11-01 | 35,94 | 1.272.400 | 36,69 | 35,69 | 36,34 | 00:00:00 | | 2000-11-02 | 36,19 | 2.187.000 | 36,75 | 36,00 | 36,75 | 00:00:00 | | 2000-11-03 | 36,31 | 1.002.400 | 36,75 | 35,69 | 35,78 | 00:00:00 | | 2000-11-06 | 36,25 | 965.000 | 36,31 | 36,00 | 36,13 | 00:00:00 | | 2000-11-07 | 36,69 | 830.200 | 36,94 | 36,25 | 36,25 | 00:00:00 | | 2000-11-08 | 36,38 | 986.800 | 36,88 | 35,94 | 36,75 | 00:00:00 | | 2000-11-09 | 36,00 | 2.089.800 | 36,44 | 35,81 | 36,31 | 00:00:00 | | 2000-11-10 | 36,19 | 1.642.400 | 36,88 | 35,94 | 36,19 | 00:00:00 | | 2000-11-13 | 37,06 | 1.832.400 | 37,13 | 35,88 | 35,88 | 00:00:00 | | 2000-11-14 | 37,38 | 1.885.600 | 37,69 | 36,88 | 37,44 | 00:00:00 | | 2000-11-15 | 37,13 | 1.297.600 | 37,75 | 36,13 | 37,13 | 00:00:00 | | 2000-11-16 | 36,19 | 994.800 | 37,25 | 35,88 | 37,22 | 00:00:00 | | 2000-11-17 | 36,19 | 1.046.200 | 36,94 | 35,75 | 36,38 | 00:00:00 | | 2000-11-20 | 35,81 | 1.192.800 | 36,38 | 35,06 | 36,00 | 00:00:00 | | 2000-11-21 | 35,94 | 843.000 | 37,00 | 35,75 | 36,44 | 00:00:00 | | 2000-11-22 | 35,88 | 966.600 | 36,25 | 35,31 | 35,91 | 00:00:00 | | 2000-11-24 | 36,02 | 483.800 | 36,50 | 36,00 | 36,25 | 00:00:00 | | 2000-11-27 | 35,56 | 808.600 | 36,13 | 35,31 | 36,00 | 00:00:00 | | 2000-11-28 | 35,97 | 1.978.800 | 36,25 | 35,25 | 35,50 | 00:00:00 | | 2000-11-29 | 36,25 | 1.432.600 | 36,63 | 35,81 | 36,13 | 00:00:00 | | 2000-11-30 | 35,75 | 1.242.000 | 36,56 | 35,75 | 35,78 | 00:00:00 | | 2000-12-01 | 36,19 | 1.106.400 | 36,50 | 35,88 | 36,44 | 00:00:00 | | 2000-12-04 | 37,81 | 2.814.600 | 38,31 | 36,19 | 36,25 | 00:00:00 | | 2000-12-05 | 40,13 | 3.410.600 | 40,25 | 38,06 | 38,50 | 00:00:00 | | 2000-12-06 | 40,25 | 2.386.800 | 40,88 | 39,88 | 40,13 | 00:00:00 | | 2000-12-07 | 39,88 | 1.793.400 | 40,00 | 39,25 | 39,69 | 00:00:00 | | 2000-12-08 | 39,94 | 1.566.200 | 40,25 | 39,44 | 39,88 | 00:00:00 | | 2000-12-11 | 39,75 | 1.051.600 | 39,98 | 38,56 | 39,75 | 00:00:00 | | 2000-12-12 | 38,75 | 986.800 | 39,75 | 38,50 | 39,69 | 00:00:00 | | 2000-12-13 | 37,56 | 1.812.200 | 39,50 | 37,50 | 38,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
