|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 76,71 | 428.400 | 77,00 | 76,25 | 76,58 | 00:00:00 | | 2013-01-18 | 76,93 | 789.300 | 76,99 | 76,36 | 76,53 | 00:00:00 | | 2013-01-22 | 77,15 | 453.400 | 77,22 | 76,58 | 77,00 | 00:00:00 | | 2013-01-23 | 77,00 | 576.900 | 77,11 | 76,55 | 77,00 | 00:00:00 | | 2013-01-24 | 76,74 | 373.400 | 77,39 | 76,64 | 76,99 | 00:00:00 | | 2013-01-25 | 77,40 | 491.300 | 77,50 | 76,60 | 77,10 | 00:00:00 | | 2013-01-28 | 76,97 | 448.500 | 77,38 | 76,78 | 77,33 | 00:00:00 | | 2013-01-31 | 77,33 | 1.054.300 | 77,58 | 76,87 | 76,87 | 00:00:00 | | 2013-02-01 | 78,04 | 607.000 | 78,16 | 77,28 | 77,50 | 00:00:00 | | 2013-02-04 | 77,55 | 509.300 | 78,04 | 77,43 | 77,80 | 00:00:00 | | 2013-02-07 | 76,98 | 1.122.900 | 77,80 | 76,20 | 77,74 | 00:00:00 | | 2013-02-08 | 77,66 | 733.300 | 77,90 | 76,89 | 77,21 | 00:00:00 | | 2013-02-12 | 76,31 | 538.000 | 76,49 | 75,96 | 76,36 | 00:00:00 | | 2013-02-13 | 76,85 | 594.400 | 77,25 | 76,32 | 76,50 | 00:00:00 | | 2013-02-15 | 77,15 | 501.500 | 77,39 | 76,74 | 76,91 | 00:00:00 | | 2013-02-26 | 75,77 | 580.800 | 75,97 | 74,92 | 75,14 | 00:00:00 | | 2013-02-27 | 76,33 | 586.700 | 76,92 | 75,33 | 75,33 | 00:00:00 | | 2013-03-01 | 77,38 | 552.200 | 77,50 | 76,24 | 76,35 | 00:00:00 | | 2013-03-04 | 77,88 | 580.400 | 78,07 | 77,20 | 77,49 | 00:00:00 | | 2013-03-05 | 78,33 | 772.600 | 78,84 | 78,05 | 78,50 | 00:00:00 | | 2013-03-06 | 78,21 | 572.900 | 78,81 | 77,91 | 78,45 | 00:00:00 | | 2013-03-07 | 78,29 | 429.700 | 78,46 | 78,06 | 78,21 | 00:00:00 | | 2013-03-08 | 78,83 | 694.500 | 79,09 | 78,24 | 78,50 | 00:00:00 | | 2013-03-11 | 78,88 | 435.700 | 78,91 | 78,17 | 78,89 | 00:00:00 | | 2013-03-12 | 78,75 | 469.600 | 78,96 | 78,04 | 78,78 | 00:00:00 | | 2013-03-13 | 78,63 | 380.600 | 78,93 | 78,30 | 78,72 | 00:00:00 | | 2013-03-14 | 78,92 | 322.000 | 79,08 | 78,67 | 78,82 | 00:00:00 | | 2013-03-15 | 78,95 | 779.100 | 79,24 | 78,51 | 78,57 | 00:00:00 | | 2013-03-19 | 78,48 | 365.700 | 78,74 | 77,78 | 78,35 | 00:00:00 | | 2013-03-20 | 78,67 | 400.400 | 79,32 | 78,58 | 79,20 | 00:00:00 | | 2013-03-26 | 76,57 | 660.600 | 76,88 | 76,12 | 76,79 | 00:00:00 | | 2013-03-27 | 77,16 | 604.900 | 77,31 | 75,85 | 76,00 | 00:00:00 | | 2013-03-28 | 77,65 | 1.066.800 | 77,74 | 76,71 | 77,19 | 00:00:00 | | 2013-04-01 | 76,82 | 519.500 | 77,82 | 76,55 | 77,70 | 00:00:00 | | 2013-04-02 | 76,77 | 808.800 | 77,22 | 76,40 | 77,00 | 00:00:00 | | 2013-04-03 | 76,37 | 1.070.400 | 76,85 | 73,24 | 76,77 | 00:00:00 | | 2013-04-04 | 76,84 | 685.200 | 77,13 | 76,31 | 76,50 | 00:00:00 | | 2013-04-05 | 75,94 | 704.600 | 76,06 | 75,52 | 75,98 | 00:00:00 | | 2013-04-08 | 75,89 | 568.600 | 76,37 | 75,25 | 76,37 | 00:00:00 | | 2013-04-10 | 76,89 | 791.300 | 77,00 | 75,32 | 75,56 | 00:00:00 | | 2013-04-11 | 76,41 | 808.300 | 76,80 | 75,81 | 76,00 | 00:00:00 | | 2013-04-12 | 76,42 | 448.600 | 76,77 | 75,89 | 76,57 | 00:00:00 | | 2013-04-16 | 75,77 | 852.700 | 76,00 | 74,28 | 74,58 | 00:00:00 | | 2013-04-17 | 75,35 | 719.100 | 75,63 | 74,57 | 75,44 | 00:00:00 | | 2013-04-18 | 76,01 | 1.063.400 | 76,31 | 75,18 | 75,67 | 00:00:00 | | 2013-04-22 | 76,44 | 931.800 | 77,08 | 76,35 | 76,70 | 00:00:00 | | 2013-04-25 | 78,13 | 640.400 | 79,15 | 77,98 | 79,08 | 00:00:00 | | 2013-04-26 | 77,45 | 351.000 | 78,52 | 77,20 | 78,35 | 00:00:00 | | 2013-05-01 | 77,95 | 553.600 | 78,52 | 77,65 | 78,52 | 00:00:00 | | 2013-05-02 | 78,06 | 391.000 | 78,48 | 77,34 | 77,81 | 00:00:00 | | 2013-05-03 | 78,89 | 509.600 | 79,08 | 78,18 | 78,63 | 00:00:00 | | 2013-05-06 | 78,88 | 453.500 | 79,07 | 78,27 | 78,93 | 00:00:00 | | 2013-05-07 | 79,26 | 368.600 | 79,37 | 78,76 | 78,88 | 00:00:00 | | 2013-05-08 | 79,78 | 340.300 | 79,88 | 79,06 | 79,44 | 00:00:00 | | 2013-05-13 | 80,49 | 415.500 | 80,81 | 79,68 | 80,57 | 00:00:00 | | 2013-05-14 | 81,48 | 575.300 | 81,67 | 80,40 | 80,40 | 00:00:00 | | 2013-05-15 | 82,94 | 1.167.700 | 83,25 | 81,18 | 81,33 | 00:00:00 | | 2013-05-16 | 82,85 | 903.100 | 83,33 | 82,44 | 82,67 | 00:00:00 | | 2013-05-17 | 84,19 | 1.633.100 | 84,31 | 83,11 | 83,23 | 00:00:00 | | 2013-05-21 | 84,27 | 678.700 | 84,66 | 83,83 | 84,50 | 00:00:00 | | 2013-05-22 | 84,34 | 728.000 | 85,29 | 83,62 | 84,28 | 00:00:00 | | 2013-05-28 | 85,14 | 970.400 | 85,91 | 84,83 | 85,24 | 00:00:00 | | 2013-05-29 | 84,08 | 570.200 | 84,64 | 83,86 | 84,30 | 00:00:00 | | 2013-05-30 | 84,02 | 380.400 | 84,66 | 83,82 | 84,37 | 00:00:00 | | 2013-06-04 | 83,92 | 516.700 | 84,26 | 83,45 | 83,75 | 00:00:00 | | 2013-06-05 | 82,87 | 668.100 | 84,19 | 82,84 | 83,92 | 00:00:00 | | 2013-06-11 | 81,91 | 456.800 | 82,35 | 81,61 | 82,19 | 00:00:00 | | 2013-06-12 | 81,36 | 678.900 | 82,63 | 80,99 | 82,63 | 00:00:00 | | 2013-06-17 | 81,73 | 626.400 | 82,11 | 81,31 | 81,77 | 00:00:00 | | 2013-06-21 | 80,73 | 1.189.000 | 81,26 | 80,22 | 80,75 | 00:00:00 | | 2013-06-24 | 80,21 | 676.300 | 80,70 | 79,67 | 80,61 | 00:00:00 | | 2013-06-25 | 80,49 | 513.400 | 81,20 | 80,11 | 81,20 | 00:00:00 | | 2013-06-26 | 80,98 | 584.300 | 81,37 | 80,43 | 80,94 | 00:00:00 | | 2013-07-08 | 82,13 | 808.000 | 82,23 | 81,43 | 81,62 | 00:00:00 | | 2013-07-09 | 82,35 | 750.600 | 82,99 | 82,25 | 82,41 | 00:00:00 | | 2013-07-10 | 82,91 | 608.700 | 82,93 | 82,15 | 82,45 | 00:00:00 | | 2013-07-11 | 84,08 | 576.800 | 84,26 | 83,52 | 83,62 | 00:00:00 | | 2013-07-12 | 84,35 | 711.900 | 84,39 | 83,81 | 83,98 | 00:00:00 | | 2013-07-18 | 83,76 | 572.600 | 84,52 | 83,60 | 83,93 | 00:00:00 | | 2013-07-19 | 84,46 | 733.900 | 84,62 | 83,50 | 84,27 | 00:00:00 | | 2013-07-22 | 83,98 | 813.300 | 85,24 | 83,94 | 85,08 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
