|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-18 | 63,83 | 877.500 | 64,00 | 63,22 | 63,57 | 00:00:00 | | 2011-02-22 | 62,57 | 922.800 | 63,79 | 62,52 | 63,23 | 00:00:00 | | 2011-02-23 | 62,28 | 740.800 | 62,94 | 61,58 | 62,58 | 00:00:00 | | 2011-02-24 | 62,25 | 706.900 | 62,66 | 61,79 | 62,40 | 00:00:00 | | 2011-02-25 | 62,89 | 379.300 | 63,24 | 62,12 | 62,31 | 00:00:00 | | 2011-02-28 | 63,89 | 536.800 | 63,89 | 63,03 | 63,03 | 00:00:00 | | 2011-03-01 | 62,30 | 711.000 | 64,26 | 62,29 | 63,95 | 00:00:00 | | 2011-03-02 | 63,01 | 590.000 | 63,34 | 62,08 | 62,16 | 00:00:00 | | 2011-03-03 | 64,58 | 765.500 | 64,81 | 63,48 | 63,49 | 00:00:00 | | 2011-03-04 | 64,34 | 544.000 | 64,74 | 63,54 | 64,51 | 00:00:00 | | 2011-03-07 | 62,65 | 811.000 | 64,98 | 62,37 | 64,70 | 00:00:00 | | 2011-03-08 | 63,42 | 525.600 | 63,86 | 62,13 | 62,54 | 00:00:00 | | 2011-03-09 | 63,07 | 456.000 | 63,51 | 62,17 | 63,11 | 00:00:00 | | 2011-03-10 | 61,85 | 727.400 | 62,55 | 61,63 | 62,16 | 00:00:00 | | 2011-03-11 | 62,37 | 358.100 | 62,66 | 61,48 | 61,60 | 00:00:00 | | 2011-03-14 | 62,24 | 508.800 | 62,53 | 61,46 | 62,01 | 00:00:00 | | 2011-03-15 | 61,51 | 886.100 | 61,87 | 58,87 | 60,34 | 00:00:00 | | 2011-03-16 | 60,69 | 1.039.600 | 61,25 | 60,00 | 61,25 | 00:00:00 | | 2011-03-17 | 61,30 | 753.500 | 62,18 | 61,02 | 61,63 | 00:00:00 | | 2011-03-18 | 62,00 | 1.208.300 | 62,62 | 61,66 | 62,04 | 00:00:00 | | 2011-03-21 | 63,46 | 1.006.500 | 63,47 | 62,17 | 62,86 | 00:00:00 | | 2011-03-22 | 63,41 | 738.100 | 63,49 | 62,96 | 63,44 | 00:00:00 | | 2011-03-23 | 63,31 | 505.100 | 63,51 | 62,14 | 63,34 | 00:00:00 | | 2011-03-24 | 63,32 | 610.900 | 63,74 | 62,68 | 63,74 | 00:00:00 | | 2011-03-25 | 63,42 | 526.300 | 64,28 | 63,34 | 63,52 | 00:00:00 | | 2011-03-28 | 63,09 | 434.800 | 63,96 | 63,02 | 63,73 | 00:00:00 | | 2011-03-29 | 63,95 | 446.700 | 64,00 | 62,60 | 63,02 | 00:00:00 | | 2011-03-30 | 63,89 | 471.100 | 64,49 | 63,28 | 64,35 | 00:00:00 | | 2011-03-31 | 63,64 | 698.800 | 64,36 | 63,58 | 63,91 | 00:00:00 | | 2011-04-01 | 63,94 | 559.500 | 64,34 | 63,68 | 64,02 | 00:00:00 | | 2011-04-04 | 64,88 | 622.700 | 65,00 | 63,93 | 64,07 | 00:00:00 | | 2011-04-05 | 65,76 | 723.500 | 66,09 | 64,59 | 64,68 | 00:00:00 | | 2011-04-06 | 65,37 | 529.200 | 66,25 | 64,91 | 66,23 | 00:00:00 | | 2011-04-07 | 64,84 | 371.800 | 65,74 | 64,46 | 65,29 | 00:00:00 | | 2011-04-08 | 64,82 | 311.200 | 65,32 | 64,34 | 65,25 | 00:00:00 | | 2011-04-11 | 64,36 | 305.600 | 65,12 | 64,26 | 64,86 | 00:00:00 | | 2011-04-12 | 63,85 | 512.600 | 64,36 | 63,47 | 63,78 | 00:00:00 | | 2011-04-13 | 63,62 | 477.000 | 64,48 | 62,77 | 64,45 | 00:00:00 | | 2011-04-14 | 63,62 | 333.900 | 64,01 | 63,04 | 63,11 | 00:00:00 | | 2011-04-15 | 65,24 | 884.400 | 65,47 | 63,78 | 64,02 | 00:00:00 | | 2011-04-18 | 64,73 | 623.700 | 65,06 | 64,27 | 64,55 | 00:00:00 | | 2011-04-19 | 65,37 | 310.600 | 65,38 | 64,69 | 64,87 | 00:00:00 | | 2011-04-20 | 66,74 | 505.400 | 66,97 | 66,13 | 66,13 | 00:00:00 | | 2011-04-21 | 66,96 | 452.500 | 67,19 | 66,60 | 66,60 | 00:00:00 | | 2011-04-25 | 67,27 | 431.800 | 67,53 | 66,90 | 66,92 | 00:00:00 | | 2011-04-26 | 70,39 | 1.362.400 | 72,37 | 69,68 | 69,96 | 00:00:00 | | 2011-04-27 | 70,52 | 823.600 | 70,97 | 69,53 | 70,66 | 00:00:00 | | 2011-04-28 | 70,31 | 744.300 | 70,62 | 69,71 | 70,62 | 00:00:00 | | 2011-04-29 | 70,58 | 859.000 | 70,93 | 70,24 | 70,27 | 00:00:00 | | 2011-05-02 | 70,53 | 505.100 | 71,33 | 70,40 | 70,83 | 00:00:00 | | 2011-05-03 | 69,52 | 619.700 | 70,68 | 68,87 | 70,58 | 00:00:00 | | 2011-05-04 | 69,14 | 684.700 | 69,80 | 68,61 | 69,43 | 00:00:00 | | 2011-05-05 | 68,14 | 701.600 | 69,48 | 68,01 | 68,86 | 00:00:00 | | 2011-05-06 | 68,72 | 417.200 | 69,70 | 68,25 | 69,20 | 00:00:00 | | 2011-05-09 | 69,15 | 383.200 | 69,24 | 68,33 | 68,89 | 00:00:00 | | 2011-05-10 | 70,57 | 687.300 | 70,58 | 69,09 | 69,21 | 00:00:00 | | 2011-05-11 | 69,63 | 885.700 | 70,47 | 69,39 | 70,41 | 00:00:00 | | 2011-05-12 | 70,13 | 557.000 | 70,26 | 69,03 | 69,54 | 00:00:00 | | 2011-05-13 | 68,88 | 472.800 | 70,21 | 68,80 | 70,07 | 00:00:00 | | 2011-05-16 | 68,85 | 463.900 | 69,78 | 68,40 | 68,85 | 00:00:00 | | 2011-05-17 | 68,47 | 456.500 | 69,02 | 67,72 | 68,80 | 00:00:00 | | 2011-05-18 | 69,92 | 459.900 | 69,98 | 68,12 | 68,54 | 00:00:00 | | 2011-05-19 | 69,90 | 434.900 | 70,42 | 69,61 | 70,18 | 00:00:00 | | 2011-05-20 | 69,70 | 567.400 | 70,18 | 68,77 | 69,87 | 00:00:00 | | 2011-05-23 | 68,26 | 630.100 | 68,88 | 67,55 | 68,87 | 00:00:00 | | 2011-05-24 | 68,20 | 362.400 | 68,95 | 67,64 | 68,29 | 00:00:00 | | 2011-05-25 | 68,87 | 506.100 | 69,11 | 67,94 | 68,26 | 00:00:00 | | 2011-05-26 | 69,45 | 533.600 | 69,69 | 68,39 | 68,67 | 00:00:00 | | 2011-05-27 | 69,76 | 438.700 | 70,16 | 69,37 | 69,39 | 00:00:00 | | 2011-05-31 | 70,29 | 823.000 | 70,81 | 69,80 | 70,50 | 00:00:00 | | 2011-06-01 | 68,69 | 558.100 | 70,46 | 68,67 | 70,05 | 00:00:00 | | 2011-06-02 | 68,91 | 523.400 | 69,45 | 68,40 | 69,04 | 00:00:00 | | 2011-06-03 | 67,41 | 588.100 | 68,11 | 67,35 | 68,03 | 00:00:00 | | 2011-06-06 | 66,84 | 397.200 | 67,89 | 66,78 | 67,41 | 00:00:00 | | 2011-06-07 | 67,39 | 748.600 | 68,07 | 66,96 | 67,25 | 00:00:00 | | 2011-06-08 | 66,93 | 512.500 | 67,42 | 66,65 | 67,27 | 00:00:00 | | 2011-06-09 | 68,51 | 643.200 | 68,85 | 66,91 | 67,30 | 00:00:00 | | 2011-06-10 | 67,13 | 586.400 | 68,49 | 67,13 | 68,16 | 00:00:00 | | 2011-06-13 | 67,05 | 548.700 | 67,56 | 66,61 | 67,26 | 00:00:00 | | 2011-06-14 | 68,20 | 447.100 | 68,51 | 67,65 | 67,65 | 00:00:00 | | 2011-06-15 | 66,77 | 525.100 | 68,10 | 66,63 | 67,69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
