|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 47,28 | 1.238.000 | 47,80 | 46,81 | 46,92 | 00:00:00 | | 2001-04-11 | 46,50 | 1.462.200 | 47,40 | 45,35 | 47,15 | 00:00:00 | | 2001-04-12 | 45,79 | 845.200 | 47,00 | 45,13 | 46,00 | 00:00:00 | | 2001-04-16 | 46,37 | 941.400 | 47,48 | 45,46 | 45,84 | 00:00:00 | | 2001-04-17 | 46,45 | 1.057.200 | 46,55 | 45,30 | 46,00 | 00:00:00 | | 2001-04-18 | 47,03 | 976.400 | 47,41 | 45,30 | 46,70 | 00:00:00 | | 2001-04-19 | 46,21 | 855.800 | 47,04 | 45,38 | 46,90 | 00:00:00 | | 2001-04-20 | 44,52 | 1.673.400 | 45,75 | 43,77 | 45,20 | 00:00:00 | | 2001-04-23 | 43,77 | 1.096.200 | 45,40 | 43,54 | 44,46 | 00:00:00 | | 2001-04-24 | 44,80 | 1.999.400 | 45,29 | 43,76 | 43,83 | 00:00:00 | | 2001-04-25 | 44,80 | 1.440.400 | 45,66 | 43,73 | 44,48 | 00:00:00 | | 2001-04-26 | 46,60 | 1.095.400 | 46,96 | 44,50 | 44,70 | 00:00:00 | | 2001-04-27 | 47,04 | 1.093.600 | 47,30 | 46,43 | 46,71 | 00:00:00 | | 2001-04-30 | 46,04 | 1.160.600 | 47,10 | 45,76 | 47,10 | 00:00:00 | | 2001-05-01 | 46,92 | 964.200 | 47,15 | 45,73 | 46,10 | 00:00:00 | | 2001-05-02 | 47,51 | 1.124.200 | 48,15 | 46,35 | 46,80 | 00:00:00 | | 2001-05-03 | 47,00 | 886.600 | 47,55 | 46,70 | 47,52 | 00:00:00 | | 2001-05-04 | 47,66 | 615.600 | 47,70 | 46,70 | 46,85 | 00:00:00 | | 2001-05-07 | 46,94 | 696.600 | 47,90 | 46,70 | 47,65 | 00:00:00 | | 2001-05-08 | 47,56 | 936.400 | 48,40 | 46,95 | 47,05 | 00:00:00 | | 2001-05-09 | 48,34 | 1.177.400 | 48,60 | 46,95 | 47,02 | 00:00:00 | | 2001-05-10 | 47,73 | 815.800 | 48,40 | 47,67 | 48,15 | 00:00:00 | | 2001-05-11 | 48,10 | 553.600 | 48,45 | 47,28 | 47,70 | 00:00:00 | | 2001-05-14 | 48,65 | 374.000 | 48,65 | 47,75 | 47,76 | 00:00:00 | | 2001-05-15 | 49,30 | 686.400 | 49,40 | 48,39 | 48,40 | 00:00:00 | | 2001-05-16 | 51,21 | 1.001.600 | 51,49 | 49,03 | 49,05 | 00:00:00 | | 2001-05-17 | 50,44 | 1.424.000 | 51,35 | 50,38 | 51,01 | 00:00:00 | | 2001-05-18 | 49,29 | 658.400 | 50,42 | 49,10 | 50,30 | 00:00:00 | | 2001-05-21 | 48,90 | 731.400 | 49,37 | 48,80 | 49,11 | 00:00:00 | | 2001-05-22 | 48,37 | 520.400 | 49,14 | 48,30 | 49,09 | 00:00:00 | | 2001-05-23 | 47,79 | 659.800 | 49,03 | 47,73 | 48,59 | 00:00:00 | | 2001-05-24 | 46,93 | 805.800 | 47,81 | 46,70 | 47,80 | 00:00:00 | | 2001-05-25 | 46,96 | 857.400 | 47,68 | 46,80 | 46,93 | 00:00:00 | | 2001-05-29 | 47,23 | 623.200 | 48,07 | 46,65 | 46,65 | 00:00:00 | | 2001-05-30 | 46,52 | 406.800 | 47,35 | 46,00 | 47,35 | 00:00:00 | | 2001-05-31 | 47,62 | 844.400 | 47,81 | 46,47 | 46,61 | 00:00:00 | | 2001-06-01 | 46,45 | 807.400 | 47,70 | 45,53 | 47,62 | 00:00:00 | | 2001-06-04 | 47,05 | 478.000 | 47,20 | 46,08 | 46,65 | 00:00:00 | | 2001-06-05 | 46,78 | 595.400 | 47,14 | 46,03 | 47,06 | 00:00:00 | | 2001-06-06 | 46,42 | 432.800 | 46,90 | 46,32 | 46,60 | 00:00:00 | | 2001-06-07 | 46,42 | 299.200 | 47,00 | 46,15 | 46,60 | 00:00:00 | | 2001-06-08 | 46,20 | 301.000 | 46,65 | 45,45 | 46,64 | 00:00:00 | | 2001-06-11 | 45,35 | 293.000 | 46,20 | 45,13 | 46,00 | 00:00:00 | | 2001-06-12 | 45,46 | 676.000 | 45,75 | 44,71 | 45,74 | 00:00:00 | | 2001-06-13 | 44,93 | 444.400 | 46,00 | 44,78 | 45,55 | 00:00:00 | | 2001-06-14 | 44,13 | 827.600 | 45,23 | 43,98 | 44,99 | 00:00:00 | | 2001-06-15 | 43,86 | 997.400 | 44,50 | 43,47 | 43,57 | 00:00:00 | | 2001-06-18 | 43,54 | 569.400 | 43,90 | 43,43 | 43,88 | 00:00:00 | | 2001-06-19 | 43,07 | 637.600 | 43,65 | 43,04 | 43,54 | 00:00:00 | | 2001-06-20 | 43,00 | 736.400 | 43,58 | 43,00 | 43,18 | 00:00:00 | | 2001-06-21 | 42,95 | 683.200 | 43,42 | 42,75 | 43,30 | 00:00:00 | | 2001-06-22 | 41,56 | 575.400 | 43,09 | 41,37 | 42,90 | 00:00:00 | | 2001-06-25 | 41,11 | 729.600 | 41,88 | 41,10 | 41,87 | 00:00:00 | | 2001-06-26 | 40,72 | 1.221.800 | 41,37 | 40,55 | 41,37 | 00:00:00 | | 2001-06-27 | 41,04 | 833.800 | 41,25 | 40,78 | 40,82 | 00:00:00 | | 2001-06-28 | 40,88 | 455.400 | 41,55 | 40,81 | 41,01 | 00:00:00 | | 2001-06-29 | 38,62 | 915.400 | 41,30 | 38,62 | 41,30 | 00:00:00 | | 2001-07-02 | 40,11 | 2.296.800 | 40,40 | 39,75 | 40,40 | 00:00:00 | | 2001-07-03 | 39,90 | 914.800 | 40,10 | 39,45 | 39,99 | 00:00:00 | | 2001-07-05 | 40,26 | 751.600 | 40,50 | 39,80 | 39,80 | 00:00:00 | | 2001-07-06 | 40,14 | 976.400 | 40,21 | 39,90 | 40,20 | 00:00:00 | | 2001-07-09 | 40,65 | 998.600 | 40,80 | 40,15 | 40,35 | 00:00:00 | | 2001-07-10 | 40,41 | 1.003.400 | 40,85 | 40,35 | 40,63 | 00:00:00 | | 2001-07-11 | 40,15 | 787.200 | 40,83 | 39,14 | 40,22 | 00:00:00 | | 2001-07-12 | 39,96 | 713.000 | 40,18 | 39,80 | 40,16 | 00:00:00 | | 2001-07-13 | 38,95 | 1.163.200 | 40,05 | 38,53 | 39,91 | 00:00:00 | | 2001-07-16 | 39,94 | 760.600 | 40,28 | 39,35 | 39,75 | 00:00:00 | | 2001-07-17 | 41,10 | 1.379.000 | 41,26 | 39,70 | 39,72 | 00:00:00 | | 2001-07-18 | 42,09 | 1.280.800 | 42,27 | 40,90 | 41,00 | 00:00:00 | | 2001-07-19 | 42,78 | 746.200 | 43,00 | 42,17 | 42,19 | 00:00:00 | | 2001-07-20 | 42,35 | 529.400 | 42,94 | 41,74 | 42,39 | 00:00:00 | | 2001-07-23 | 41,44 | 238.200 | 42,31 | 41,13 | 42,30 | 00:00:00 | | 2001-07-24 | 40,81 | 376.200 | 41,60 | 40,50 | 41,60 | 00:00:00 | | 2001-07-25 | 42,47 | 853.600 | 42,95 | 40,90 | 40,99 | 00:00:00 | | 2001-07-26 | 42,12 | 668.000 | 42,69 | 41,63 | 42,15 | 00:00:00 | | 2001-07-27 | 41,34 | 1.121.400 | 42,70 | 41,33 | 42,18 | 00:00:00 | | 2001-07-30 | 41,00 | 598.800 | 41,69 | 40,65 | 41,46 | 00:00:00 | | 2001-07-31 | 43,29 | 816.400 | 43,70 | 41,35 | 41,35 | 00:00:00 | | 2001-08-01 | 42,65 | 657.200 | 43,50 | 42,21 | 42,70 | 00:00:00 | | 2001-08-02 | 42,89 | 367.000 | 43,10 | 42,50 | 42,50 | 00:00:00 | | 2001-08-03 | 43,23 | 467.200 | 43,40 | 42,64 | 42,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
