|
 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 | | 2000-12-13 | 37,56 | 1.812.200 | 39,50 | 37,50 | 38,84 | 00:00:00 | | 2000-12-14 | 37,00 | 1.521.600 | 38,94 | 36,88 | 37,31 | 00:00:00 | | 2000-12-15 | 35,52 | 10.604.000 | 38,00 | 33,50 | 36,38 | 00:00:00 | | 2000-12-18 | 36,94 | 2.584.600 | 37,13 | 35,94 | 36,00 | 00:00:00 | | 2000-12-19 | 37,63 | 1.089.200 | 38,69 | 36,25 | 36,88 | 00:00:00 | | 2000-12-20 | 36,75 | 1.004.600 | 37,91 | 36,64 | 37,13 | 00:00:00 | | 2000-12-21 | 37,81 | 1.329.000 | 38,69 | 37,06 | 37,13 | 00:00:00 | | 2000-12-22 | 38,69 | 1.224.200 | 39,13 | 37,63 | 37,63 | 00:00:00 | | 2000-12-26 | 39,13 | 387.200 | 39,25 | 38,19 | 38,63 | 00:00:00 | | 2000-12-27 | 39,69 | 494.200 | 40,00 | 38,88 | 38,88 | 00:00:00 | | 2000-12-28 | 40,25 | 1.016.600 | 40,25 | 39,00 | 39,56 | 00:00:00 | | 2000-12-29 | 39,31 | 538.400 | 40,44 | 39,25 | 39,75 | 00:00:00 | | 2001-01-02 | 39,25 | 1.167.200 | 40,50 | 38,88 | 38,94 | 00:00:00 | | 2001-01-03 | 39,63 | 1.180.200 | 40,69 | 38,38 | 39,34 | 00:00:00 | | 2001-01-04 | 40,25 | 728.600 | 40,81 | 39,63 | 39,69 | 00:00:00 | | 2001-01-05 | 39,88 | 1.032.000 | 40,25 | 38,69 | 40,19 | 00:00:00 | | 2001-01-08 | 40,06 | 869.000 | 40,63 | 38,81 | 39,25 | 00:00:00 | | 2001-01-09 | 39,38 | 706.800 | 40,42 | 38,81 | 40,06 | 00:00:00 | | 2001-01-10 | 39,50 | 554.800 | 39,69 | 38,75 | 39,27 | 00:00:00 | | 2001-01-11 | 38,13 | 1.329.600 | 39,50 | 38,13 | 39,06 | 00:00:00 | | 2001-01-12 | 38,56 | 1.071.600 | 38,56 | 38,06 | 38,44 | 00:00:00 | | 2001-01-16 | 39,19 | 771.000 | 40,00 | 38,25 | 38,38 | 00:00:00 | | 2001-01-17 | 38,38 | 1.340.200 | 39,11 | 38,38 | 39,00 | 00:00:00 | | 2001-01-18 | 38,63 | 1.369.600 | 39,69 | 38,44 | 38,94 | 00:00:00 | | 2001-01-19 | 37,75 | 1.186.600 | 38,75 | 37,38 | 38,69 | 00:00:00 | | 2001-01-22 | 38,00 | 761.600 | 38,31 | 37,00 | 37,13 | 00:00:00 | | 2001-01-23 | 39,00 | 1.012.800 | 39,88 | 38,06 | 38,06 | 00:00:00 | | 2001-01-24 | 38,44 | 535.600 | 39,63 | 38,44 | 38,69 | 00:00:00 | | 2001-01-25 | 38,78 | 558.400 | 39,88 | 38,25 | 38,38 | 00:00:00 | | 2001-01-26 | 38,81 | 910.400 | 39,13 | 38,75 | 38,81 | 00:00:00 | | 2001-01-29 | 39,13 | 700.800 | 40,00 | 38,63 | 38,88 | 00:00:00 | | 2001-01-30 | 39,81 | 670.000 | 40,00 | 38,50 | 39,00 | 00:00:00 | | 2001-01-31 | 39,63 | 886.600 | 40,25 | 39,50 | 39,73 | 00:00:00 | | 2001-02-01 | 40,19 | 451.400 | 40,25 | 39,63 | 39,63 | 00:00:00 | | 2001-02-02 | 39,94 | 639.400 | 40,50 | 39,75 | 40,25 | 00:00:00 | | 2001-02-05 | 40,25 | 700.000 | 40,94 | 39,94 | 40,25 | 00:00:00 | | 2001-02-06 | 40,38 | 1.010.800 | 41,00 | 39,94 | 39,94 | 00:00:00 | | 2001-02-07 | 41,00 | 436.400 | 41,25 | 40,38 | 40,38 | 00:00:00 | | 2001-02-08 | 41,00 | 417.600 | 41,50 | 40,81 | 40,94 | 00:00:00 | | 2001-02-09 | 41,31 | 606.400 | 41,69 | 40,94 | 40,94 | 00:00:00 | | 2001-02-12 | 41,25 | 368.800 | 41,50 | 40,94 | 41,19 | 00:00:00 | | 2001-02-13 | 41,44 | 744.600 | 42,06 | 41,19 | 41,31 | 00:00:00 | | 2001-02-14 | 41,06 | 430.000 | 41,69 | 40,88 | 41,69 | 00:00:00 | | 2001-02-15 | 41,56 | 370.000 | 41,88 | 40,94 | 41,03 | 00:00:00 | | 2001-02-16 | 41,13 | 488.800 | 41,56 | 41,06 | 41,13 | 00:00:00 | | 2001-02-20 | 42,25 | 649.200 | 42,25 | 41,31 | 41,31 | 00:00:00 | | 2001-02-21 | 42,31 | 728.600 | 42,50 | 41,69 | 42,23 | 00:00:00 | | 2001-02-22 | 42,63 | 560.000 | 42,75 | 41,81 | 42,16 | 00:00:00 | | 2001-02-23 | 42,19 | 1.603.800 | 42,38 | 41,63 | 42,09 | 00:00:00 | | 2001-02-26 | 42,88 | 1.233.600 | 43,00 | 41,81 | 41,81 | 00:00:00 | | 2001-02-27 | 42,89 | 1.099.000 | 43,44 | 42,25 | 42,75 | 00:00:00 | | 2001-02-28 | 43,50 | 1.679.200 | 43,94 | 42,69 | 42,81 | 00:00:00 | | 2001-03-01 | 43,63 | 1.065.200 | 43,94 | 43,00 | 43,19 | 00:00:00 | | 2001-03-02 | 43,75 | 1.424.200 | 43,88 | 43,25 | 43,38 | 00:00:00 | | 2001-03-05 | 44,31 | 1.605.200 | 44,63 | 43,63 | 43,75 | 00:00:00 | | 2001-03-06 | 45,25 | 1.181.000 | 45,38 | 44,25 | 44,59 | 00:00:00 | | 2001-03-07 | 45,38 | 729.400 | 45,56 | 45,00 | 45,00 | 00:00:00 | | 2001-03-08 | 45,75 | 1.525.000 | 45,75 | 45,19 | 45,25 | 00:00:00 | | 2001-03-09 | 46,06 | 873.600 | 46,13 | 44,88 | 45,00 | 00:00:00 | | 2001-03-12 | 44,81 | 927.600 | 46,06 | 44,38 | 45,84 | 00:00:00 | | 2001-03-13 | 44,75 | 2.197.800 | 45,44 | 44,25 | 45,00 | 00:00:00 | | 2001-03-14 | 44,75 | 873.800 | 45,13 | 43,94 | 44,19 | 00:00:00 | | 2001-03-15 | 44,50 | 838.000 | 44,88 | 44,38 | 44,66 | 00:00:00 | | 2001-03-16 | 44,38 | 2.305.600 | 44,94 | 43,88 | 44,00 | 00:00:00 | | 2001-03-19 | 44,94 | 1.398.400 | 46,19 | 44,13 | 44,16 | 00:00:00 | | 2001-03-20 | 45,44 | 1.830.200 | 47,50 | 44,38 | 44,88 | 00:00:00 | | 2001-03-21 | 45,88 | 2.903.800 | 46,06 | 44,38 | 45,50 | 00:00:00 | | 2001-03-22 | 43,81 | 2.999.200 | 46,13 | 42,13 | 46,06 | 00:00:00 | | 2001-03-23 | 43,88 | 1.134.400 | 44,75 | 42,69 | 43,38 | 00:00:00 | | 2001-03-26 | 44,75 | 1.442.000 | 45,38 | 43,88 | 43,88 | 00:00:00 | | 2001-03-27 | 47,69 | 3.198.200 | 48,25 | 44,94 | 45,38 | 00:00:00 | | 2001-03-28 | 47,19 | 1.437.400 | 47,69 | 46,19 | 47,63 | 00:00:00 | | 2001-03-29 | 49,69 | 3.366.000 | 49,75 | 47,13 | 47,13 | 00:00:00 | | 2001-03-30 | 47,88 | 2.442.000 | 50,50 | 47,50 | 49,75 | 00:00:00 | | 2001-04-02 | 49,19 | 2.385.400 | 50,44 | 47,50 | 47,91 | 00:00:00 | | 2001-04-03 | 48,75 | 1.358.000 | 49,31 | 47,69 | 49,25 | 00:00:00 | | 2001-04-04 | 49,25 | 2.899.600 | 50,88 | 48,44 | 48,63 | 00:00:00 | | 2001-04-05 | 47,00 | 3.536.200 | 49,75 | 46,63 | 49,69 | 00:00:00 | | 2001-04-06 | 46,75 | 1.077.200 | 47,13 | 45,63 | 47,06 | 00:00:00 | | 2001-04-09 | 46,73 | 1.645.600 | 47,80 | 46,55 | 46,55 | 00:00:00 | | 2001-04-10 | 47,28 | 1.238.000 | 47,80 | 46,81 | 46,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
