|
 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 | | 2011-06-15 | 66,77 | 525.100 | 68,10 | 66,63 | 67,69 | 00:00:00 | | 2011-06-16 | 66,23 | 571.400 | 66,91 | 65,58 | 66,90 | 00:00:00 | | 2011-06-17 | 66,57 | 733.500 | 67,38 | 66,52 | 67,19 | 00:00:00 | | 2011-06-20 | 67,65 | 288.100 | 67,85 | 66,54 | 66,54 | 00:00:00 | | 2011-06-21 | 69,20 | 513.900 | 69,30 | 67,83 | 68,01 | 00:00:00 | | 2011-06-22 | 68,81 | 508.600 | 69,64 | 68,69 | 69,09 | 00:00:00 | | 2011-06-23 | 68,82 | 632.500 | 68,89 | 67,16 | 68,00 | 00:00:00 | | 2011-06-24 | 68,76 | 899.800 | 69,14 | 68,50 | 69,02 | 00:00:00 | | 2011-06-27 | 69,33 | 469.000 | 69,75 | 68,09 | 68,81 | 00:00:00 | | 2011-06-28 | 70,99 | 710.500 | 71,23 | 69,38 | 69,50 | 00:00:00 | | 2011-06-29 | 71,67 | 610.900 | 71,85 | 70,82 | 71,39 | 00:00:00 | | 2011-06-30 | 73,38 | 1.169.200 | 73,60 | 71,29 | 71,91 | 00:00:00 | | 2011-07-01 | 74,24 | 679.700 | 74,27 | 73,07 | 73,54 | 00:00:00 | | 2011-07-05 | 74,15 | 718.800 | 74,43 | 73,74 | 74,11 | 00:00:00 | | 2011-07-06 | 74,84 | 692.100 | 75,21 | 73,97 | 74,11 | 00:00:00 | | 2011-07-07 | 75,81 | 812.300 | 76,16 | 75,21 | 75,53 | 00:00:00 | | 2011-07-08 | 75,69 | 763.300 | 75,81 | 74,62 | 75,15 | 00:00:00 | | 2011-07-11 | 73,74 | 1.008.100 | 74,94 | 73,57 | 74,70 | 00:00:00 | | 2011-07-12 | 73,71 | 615.100 | 74,54 | 73,50 | 73,92 | 00:00:00 | | 2011-07-13 | 73,80 | 567.200 | 74,65 | 73,60 | 74,33 | 00:00:00 | | 2011-07-14 | 73,01 | 663.400 | 74,32 | 72,66 | 73,95 | 00:00:00 | | 2011-07-15 | 73,22 | 667.400 | 73,38 | 72,58 | 73,32 | 00:00:00 | | 2011-07-18 | 72,02 | 784.900 | 73,05 | 71,38 | 72,87 | 00:00:00 | | 2011-07-19 | 73,79 | 687.400 | 73,94 | 72,65 | 72,90 | 00:00:00 | | 2011-07-20 | 72,79 | 446.600 | 73,61 | 72,70 | 73,47 | 00:00:00 | | 2011-07-21 | 74,52 | 551.300 | 74,57 | 73,04 | 73,23 | 00:00:00 | | 2011-07-22 | 73,53 | 424.500 | 74,59 | 73,43 | 74,59 | 00:00:00 | | 2011-07-25 | 73,70 | 855.000 | 74,56 | 72,91 | 72,99 | 00:00:00 | | 2011-07-26 | 70,15 | 1.286.800 | 71,64 | 69,59 | 71,32 | 00:00:00 | | 2011-07-27 | 68,16 | 985.400 | 70,05 | 68,04 | 70,00 | 00:00:00 | | 2011-07-28 | 67,39 | 569.000 | 68,63 | 67,27 | 68,41 | 00:00:00 | | 2011-07-29 | 67,10 | 749.700 | 67,83 | 66,53 | 66,93 | 00:00:00 | | 2011-08-01 | 66,48 | 655.200 | 68,01 | 65,75 | 67,68 | 00:00:00 | | 2011-08-02 | 63,90 | 819.200 | 66,55 | 63,87 | 66,17 | 00:00:00 | | 2011-08-03 | 64,34 | 748.800 | 64,43 | 62,34 | 63,89 | 00:00:00 | | 2011-08-04 | 60,91 | 1.016.600 | 63,93 | 60,89 | 63,07 | 00:00:00 | | 2011-08-05 | 60,95 | 1.289.000 | 62,34 | 58,86 | 61,78 | 00:00:00 | | 2011-08-08 | 56,65 | 1.566.900 | 60,48 | 56,18 | 59,40 | 00:00:00 | | 2011-08-09 | 60,33 | 1.633.800 | 60,39 | 56,36 | 57,05 | 00:00:00 | | 2011-08-10 | 57,99 | 1.917.500 | 60,13 | 57,94 | 59,00 | 00:00:00 | | 2011-08-11 | 61,91 | 1.297.800 | 62,76 | 57,95 | 58,60 | 00:00:00 | | 2011-08-12 | 63,17 | 826.300 | 63,70 | 61,70 | 62,37 | 00:00:00 | | 2011-08-15 | 64,55 | 784.500 | 64,62 | 63,11 | 63,41 | 00:00:00 | | 2011-08-16 | 63,94 | 761.200 | 64,89 | 63,28 | 63,72 | 00:00:00 | | 2011-08-17 | 63,17 | 934.300 | 64,92 | 62,63 | 63,94 | 00:00:00 | | 2011-08-18 | 59,58 | 1.592.500 | 62,00 | 59,13 | 61,43 | 00:00:00 | | 2011-08-19 | 58,97 | 995.600 | 60,81 | 58,65 | 58,67 | 00:00:00 | | 2011-08-22 | 58,89 | 885.800 | 60,39 | 58,68 | 60,18 | 00:00:00 | | 2011-08-23 | 60,30 | 1.508.300 | 61,15 | 58,80 | 59,08 | 00:00:00 | | 2011-08-24 | 61,59 | 664.300 | 61,76 | 60,11 | 60,30 | 00:00:00 | | 2011-08-25 | 59,99 | 1.013.700 | 61,99 | 59,90 | 61,84 | 00:00:00 | | 2011-08-26 | 61,73 | 840.800 | 61,88 | 58,95 | 59,54 | 00:00:00 | | 2011-08-29 | 63,98 | 542.100 | 63,98 | 62,30 | 62,44 | 00:00:00 | | 2011-08-30 | 64,36 | 729.400 | 64,78 | 63,28 | 63,63 | 00:00:00 | | 2011-08-31 | 64,39 | 849.100 | 65,78 | 64,05 | 64,74 | 00:00:00 | | 2011-09-01 | 63,33 | 715.400 | 65,09 | 63,23 | 64,42 | 00:00:00 | | 2011-09-02 | 61,99 | 699.400 | 63,05 | 61,81 | 62,09 | 00:00:00 | | 2011-09-06 | 61,61 | 814.500 | 61,74 | 59,75 | 60,13 | 00:00:00 | | 2011-09-07 | 62,72 | 755.500 | 62,72 | 61,94 | 62,21 | 00:00:00 | | 2011-09-08 | 60,83 | 903.500 | 62,68 | 60,66 | 62,57 | 00:00:00 | | 2011-09-09 | 59,18 | 1.493.400 | 60,46 | 58,77 | 60,23 | 00:00:00 | | 2011-09-12 | 58,77 | 891.900 | 59,44 | 57,60 | 58,59 | 00:00:00 | | 2011-09-13 | 59,85 | 769.200 | 59,98 | 58,49 | 59,07 | 00:00:00 | | 2011-09-14 | 62,46 | 1.746.700 | 63,11 | 60,06 | 60,15 | 00:00:00 | | 2011-09-15 | 63,73 | 949.400 | 63,78 | 62,42 | 63,03 | 00:00:00 | | 2011-09-16 | 64,74 | 1.395.400 | 65,65 | 63,76 | 64,13 | 00:00:00 | | 2011-09-19 | 63,57 | 845.800 | 64,01 | 62,45 | 63,60 | 00:00:00 | | 2011-09-20 | 64,40 | 802.000 | 65,14 | 62,89 | 63,58 | 00:00:00 | | 2011-09-21 | 62,14 | 608.100 | 64,70 | 62,11 | 64,17 | 00:00:00 | | 2011-09-22 | 59,99 | 1.118.200 | 60,56 | 59,02 | 60,56 | 00:00:00 | | 2011-09-23 | 60,41 | 619.900 | 61,16 | 59,11 | 59,80 | 00:00:00 | | 2011-09-26 | 62,86 | 911.400 | 62,89 | 59,91 | 60,76 | 00:00:00 | | 2011-09-27 | 64,87 | 1.029.000 | 66,67 | 63,89 | 64,36 | 00:00:00 | | 2011-09-28 | 62,75 | 605.100 | 65,53 | 62,66 | 65,19 | 00:00:00 | | 2011-09-29 | 63,51 | 648.600 | 65,02 | 62,36 | 64,09 | 00:00:00 | | 2011-09-30 | 61,79 | 1.005.100 | 63,85 | 61,78 | 62,78 | 00:00:00 | | 2011-10-03 | 60,74 | 1.064.600 | 62,75 | 60,29 | 61,29 | 00:00:00 | | 2011-10-04 | 62,31 | 957.700 | 62,42 | 59,34 | 59,85 | 00:00:00 | | 2011-10-05 | 63,39 | 611.500 | 63,63 | 61,62 | 62,50 | 00:00:00 | | 2011-10-06 | 64,32 | 546.100 | 64,55 | 62,38 | 63,53 | 00:00:00 | | 2011-10-07 | 62,51 | 1.671.100 | 63,76 | 61,28 | 62,48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
