|
 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 | | 2015-01-29 | 137,65 | 609.900 | 137,70 | 137,25 | 137,44 | 00:00:00 | | 2015-01-30 | 137,52 | 813.400 | 137,69 | 137,26 | 137,45 | 00:00:00 | | 2015-02-03 | 137,67 | 496.100 | 137,76 | 137,48 | 137,65 | 00:00:00 | | 2015-02-04 | 137,57 | 585.800 | 137,90 | 137,44 | 137,67 | 00:00:00 | | 2015-02-20 | 138,75 | 524.800 | 138,77 | 138,28 | 138,60 | 00:00:00 | | 2015-02-23 | 138,60 | 488.600 | 138,83 | 138,35 | 138,67 | 00:00:00 | | 2015-02-26 | 138,06 | 371.100 | 138,13 | 138,01 | 138,12 | 00:00:00 | | 2015-02-27 | 138,06 | 499.300 | 138,10 | 137,95 | 138,05 | 00:00:00 | | 2015-03-02 | 138,07 | 592.800 | 138,19 | 138,01 | 138,10 | 00:00:00 | | 2015-03-03 | 138,20 | 723.900 | 138,22 | 137,97 | 138,03 | 00:00:00 | | 2015-03-04 | 138,13 | 798.900 | 138,22 | 137,95 | 138,07 | 00:00:00 | | 2015-03-12 | 138,16 | 758.900 | 138,40 | 137,94 | 138,11 | 00:00:00 | | 2015-03-13 | 137,90 | 1.012.700 | 138,29 | 137,89 | 138,10 | 00:00:00 | | 2015-03-16 | 138,31 | 863.600 | 138,40 | 137,78 | 138,00 | 00:00:00 | | 2015-03-23 | 138,34 | 606.600 | 138,54 | 138,12 | 138,20 | 00:00:00 | | 2015-03-24 | 138,60 | 617.100 | 138,67 | 138,25 | 138,34 | 00:00:00 | | 2015-03-25 | 138,19 | 823.200 | 138,51 | 138,19 | 138,51 | 00:00:00 | | 2015-03-26 | 138,23 | 731.200 | 138,52 | 138,15 | 138,25 | 00:00:00 | | 2015-03-27 | 138,21 | 480.800 | 138,35 | 138,10 | 138,15 | 00:00:00 | | 2015-04-06 | 138,59 | 356.200 | 138,75 | 138,35 | 138,38 | 00:00:00 | | 2015-04-07 | 138,45 | 382.800 | 138,69 | 138,40 | 138,58 | 00:00:00 | | 2015-04-08 | 138,57 | 449.200 | 138,67 | 138,41 | 138,42 | 00:00:00 | | 2015-04-09 | 138,54 | 520.900 | 138,70 | 138,42 | 138,65 | 00:00:00 | | 2015-04-13 | 138,40 | 570.400 | 138,64 | 138,39 | 138,46 | 00:00:00 | | 2015-04-16 | 138,30 | 504.100 | 138,58 | 138,30 | 138,45 | 00:00:00 | | 2015-04-17 | 138,39 | 894.500 | 138,41 | 138,20 | 138,25 | 00:00:00 | | 2015-04-21 | 138,75 | 656.800 | 138,80 | 138,52 | 138,52 | 00:00:00 | | 2015-04-22 | 138,92 | 624.300 | 138,98 | 138,65 | 138,70 | 00:00:00 | | 2015-04-23 | 138,97 | 877.500 | 139,09 | 138,74 | 138,79 | 00:00:00 | | 2015-04-24 | 139,00 | 537.000 | 139,02 | 138,89 | 138,99 | 00:00:00 | | 2015-04-27 | 138,90 | 502.600 | 139,59 | 138,72 | 138,96 | 00:00:00 | | 2015-04-28 | 138,99 | 689.800 | 138,99 | 138,80 | 138,83 | 00:00:00 | | 2015-04-29 | 138,87 | 1.315.000 | 138,98 | 138,80 | 138,90 | 00:00:00 | | 2015-05-04 | 138,97 | 540.100 | 138,97 | 138,82 | 138,82 | 00:00:00 | | 2015-05-05 | 138,72 | 1.154.900 | 138,97 | 138,70 | 138,93 | 00:00:00 | | 2015-05-06 | 138,89 | 737.900 | 138,90 | 138,77 | 138,79 | 00:00:00 | | 2015-05-15 | 139,08 | 1.130.800 | 139,15 | 138,94 | 139,15 | 00:00:00 | | 2015-05-19 | 139,13 | 1.267.900 | 139,20 | 139,08 | 139,16 | 00:00:00 | | 2015-05-20 | 139,06 | 1.573.800 | 139,14 | 139,05 | 139,12 | 00:00:00 | | 2015-05-21 | 139,09 | 1.809.500 | 139,13 | 138,99 | 139,06 | 00:00:00 | | 2015-05-22 | 139,08 | 702.400 | 139,12 | 139,03 | 139,05 | 00:00:00 | | 2015-05-26 | 139,13 | 886.300 | 139,18 | 139,04 | 139,04 | 00:00:00 | | 2015-05-29 | 139,30 | 3.920.800 | 140,03 | 138,67 | 139,02 | 00:00:00 | | 2015-06-02 | 138,26 | 4.310.100 | 139,15 | 136,72 | 139,10 | 00:00:00 | | 2015-06-03 | 138,65 | 2.091.700 | 138,77 | 138,06 | 138,23 | 00:00:00 | | 2015-06-08 | 138,15 | 774.700 | 138,45 | 138,01 | 138,45 | 00:00:00 | | 2015-06-09 | 138,24 | 883.400 | 138,38 | 138,06 | 138,15 | 00:00:00 | | 2015-06-10 | 138,42 | 709.200 | 138,66 | 138,27 | 138,40 | 00:00:00 | | 2015-06-11 | 138,39 | 1.498.800 | 138,50 | 138,33 | 138,42 | 00:00:00 | | 2015-06-15 | 139,45 | 2.215.200 | 139,67 | 138,61 | 138,84 | 00:00:00 | | 2015-06-16 | 139,39 | 1.511.000 | 139,50 | 139,34 | 139,45 | 00:00:00 | | 2015-06-17 | 139,41 | 797.200 | 139,52 | 139,35 | 139,35 | 00:00:00 | | 2015-06-18 | 139,39 | 945.300 | 139,50 | 139,37 | 139,48 | 00:00:00 | | 2015-06-23 | 139,34 | 1.058.300 | 139,41 | 139,25 | 139,40 | 00:00:00 | | 2015-06-24 | 139,32 | 1.057.800 | 139,40 | 139,29 | 139,40 | 00:00:00 | | 2015-06-25 | 139,34 | 1.234.500 | 139,41 | 139,31 | 139,38 | 00:00:00 | | 2015-06-26 | 139,51 | 1.239.400 | 139,51 | 139,34 | 139,34 | 00:00:00 | | 2015-07-06 | 139,47 | 682.700 | 139,50 | 139,36 | 139,37 | 00:00:00 | | 2015-07-07 | 139,54 | 1.057.900 | 139,59 | 139,40 | 139,42 | 00:00:00 | | 2015-07-08 | 139,43 | 1.510.800 | 139,56 | 139,38 | 139,52 | 00:00:00 | | 2015-07-20 | 139,65 | 616.700 | 139,65 | 139,53 | 139,53 | 00:00:00 | | 2015-07-28 | 139,64 | 707.400 | 139,65 | 139,43 | 139,51 | 00:00:00 | | 2015-07-29 | 139,58 | 1.058.700 | 139,66 | 139,52 | 139,54 | 00:00:00 | | 2015-08-04 | 139,60 | 1.051.200 | 139,79 | 139,60 | 139,69 | 00:00:00 | | 2015-08-05 | 139,70 | 637.900 | 139,77 | 139,61 | 139,75 | 00:00:00 | | 2015-08-10 | 139,62 | 823.900 | 139,70 | 139,53 | 139,66 | 00:00:00 | | 2015-08-11 | 139,66 | 1.159.400 | 139,70 | 139,65 | 139,67 | 00:00:00 | | 2015-08-12 | 139,63 | 841.600 | 139,68 | 139,59 | 139,66 | 00:00:00 | | 2015-08-14 | 139,65 | 810.500 | 139,70 | 139,61 | 139,67 | 00:00:00 | | 2015-08-17 | 139,71 | 538.300 | 139,71 | 139,63 | 139,65 | 00:00:00 | | 2015-08-24 | 139,10 | 3.974.200 | 139,53 | 138,68 | 139,20 | 00:00:00 | | 2015-08-27 | 139,65 | 2.736.300 | 139,79 | 139,10 | 139,25 | 00:00:00 | | 2015-08-28 | 139,55 | 1.502.000 | 139,59 | 139,25 | 139,54 | 00:00:00 | | 2015-09-01 | 139,44 | 2.654.500 | 139,55 | 139,11 | 139,46 | 00:00:00 | | 2015-09-02 | 139,56 | 1.717.000 | 139,58 | 139,33 | 139,38 | 00:00:00 | | 2015-09-28 | 138,74 | 1.891.800 | 138,95 | 137,79 | 138,89 | 00:00:00 | | 2015-10-05 | 139,50 | 1.154.800 | 139,55 | 139,30 | 139,40 | 00:00:00 | | 2015-10-06 | 139,47 | 1.004.000 | 139,51 | 139,30 | 139,30 | 00:00:00 | | 2015-10-07 | 139,57 | 1.063.300 | 139,62 | 139,40 | 139,44 | 00:00:00 | | 2015-10-08 | 139,61 | 1.240.200 | 139,61 | 139,46 | 139,52 | 00:00:00 | | 2015-10-09 | 139,65 | 951.300 | 139,65 | 139,52 | 139,54 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
