|
 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 | | 2001-08-03 | 43,23 | 467.200 | 43,40 | 42,64 | 42,99 | 00:00:00 | | 2001-08-06 | 43,07 | 292.000 | 43,50 | 42,94 | 43,09 | 00:00:00 | | 2001-08-07 | 43,15 | 336.600 | 43,26 | 43,00 | 43,24 | 00:00:00 | | 2001-08-08 | 42,48 | 510.200 | 43,75 | 42,35 | 43,25 | 00:00:00 | | 2001-08-09 | 42,95 | 719.600 | 43,29 | 42,41 | 42,63 | 00:00:00 | | 2001-08-10 | 42,90 | 1.019.000 | 43,12 | 42,66 | 43,00 | 00:00:00 | | 2001-08-13 | 42,82 | 564.400 | 43,14 | 42,60 | 42,91 | 00:00:00 | | 2001-08-14 | 42,82 | 748.600 | 43,00 | 42,74 | 42,88 | 00:00:00 | | 2001-08-15 | 42,55 | 386.200 | 42,90 | 42,33 | 42,88 | 00:00:00 | | 2001-08-16 | 42,24 | 582.400 | 42,55 | 42,00 | 42,55 | 00:00:00 | | 2001-08-17 | 41,81 | 374.600 | 42,40 | 41,69 | 42,36 | 00:00:00 | | 2001-08-20 | 41,64 | 376.600 | 42,03 | 41,35 | 41,69 | 00:00:00 | | 2001-08-21 | 43,00 | 946.600 | 43,10 | 41,75 | 41,85 | 00:00:00 | | 2001-08-22 | 43,91 | 1.167.600 | 44,30 | 42,80 | 43,14 | 00:00:00 | | 2001-08-23 | 43,90 | 521.400 | 44,30 | 43,66 | 43,90 | 00:00:00 | | 2001-08-24 | 45,05 | 885.600 | 45,20 | 43,81 | 43,83 | 00:00:00 | | 2001-08-27 | 45,45 | 1.150.000 | 46,26 | 44,95 | 45,04 | 00:00:00 | | 2001-08-28 | 45,27 | 575.400 | 45,64 | 45,20 | 45,25 | 00:00:00 | | 2001-08-29 | 44,69 | 763.600 | 45,80 | 44,60 | 45,69 | 00:00:00 | | 2001-08-30 | 45,22 | 665.000 | 45,50 | 44,52 | 44,59 | 00:00:00 | | 2001-08-31 | 45,61 | 469.600 | 46,22 | 45,11 | 45,23 | 00:00:00 | | 2001-09-04 | 45,95 | 625.600 | 47,33 | 45,50 | 45,50 | 00:00:00 | | 2001-09-05 | 46,56 | 431.800 | 47,30 | 45,78 | 46,18 | 00:00:00 | | 2001-09-06 | 45,96 | 367.400 | 46,45 | 45,93 | 46,13 | 00:00:00 | | 2001-09-07 | 46,46 | 729.400 | 46,66 | 45,57 | 45,72 | 00:00:00 | | 2001-09-10 | 46,85 | 942.000 | 47,27 | 46,55 | 46,55 | 00:00:00 | | 2001-09-17 | 44,08 | 827.200 | 46,49 | 43,75 | 46,27 | 00:00:00 | | 2001-09-18 | 46,11 | 1.485.800 | 46,78 | 43,75 | 44,71 | 00:00:00 | | 2001-09-19 | 45,96 | 1.140.000 | 47,30 | 44,87 | 46,37 | 00:00:00 | | 2001-09-20 | 43,66 | 1.471.200 | 46,37 | 43,10 | 45,94 | 00:00:00 | | 2001-09-21 | 42,33 | 1.362.800 | 43,30 | 41,15 | 41,36 | 00:00:00 | | 2001-09-24 | 43,50 | 1.256.400 | 44,43 | 42,49 | 42,56 | 00:00:00 | | 2001-09-25 | 45,10 | 1.136.200 | 45,11 | 42,95 | 43,65 | 00:00:00 | | 2001-09-26 | 44,20 | 755.600 | 45,10 | 44,09 | 45,09 | 00:00:00 | | 2001-09-27 | 44,69 | 987.200 | 45,07 | 44,19 | 44,21 | 00:00:00 | | 2001-09-28 | 45,20 | 2.417.400 | 45,56 | 44,99 | 44,99 | 00:00:00 | | 2001-10-01 | 44,87 | 2.153.200 | 45,60 | 44,40 | 45,39 | 00:00:00 | | 2001-10-02 | 45,45 | 2.067.800 | 45,80 | 44,40 | 44,80 | 00:00:00 | | 2001-10-03 | 45,28 | 1.465.600 | 45,43 | 44,50 | 45,20 | 00:00:00 | | 2001-10-04 | 44,88 | 826.800 | 45,31 | 44,42 | 45,29 | 00:00:00 | | 2001-10-05 | 44,85 | 677.600 | 45,19 | 44,80 | 45,19 | 00:00:00 | | 2001-10-08 | 44,24 | 671.600 | 45,50 | 44,08 | 45,30 | 00:00:00 | | 2001-10-09 | 44,44 | 591.800 | 45,11 | 44,02 | 44,74 | 00:00:00 | | 2001-10-10 | 45,41 | 1.140.600 | 45,50 | 44,25 | 44,50 | 00:00:00 | | 2001-10-11 | 46,12 | 643.000 | 46,67 | 45,16 | 45,37 | 00:00:00 | | 2001-10-12 | 46,44 | 362.000 | 46,47 | 45,15 | 45,46 | 00:00:00 | | 2001-10-15 | 46,60 | 417.200 | 46,87 | 45,71 | 46,44 | 00:00:00 | | 2001-10-16 | 46,70 | 372.600 | 47,72 | 45,85 | 46,55 | 00:00:00 | | 2001-10-17 | 45,95 | 354.400 | 47,38 | 45,40 | 46,69 | 00:00:00 | | 2001-10-18 | 46,60 | 384.000 | 46,64 | 45,90 | 46,27 | 00:00:00 | | 2001-10-19 | 46,70 | 608.800 | 46,91 | 45,60 | 45,90 | 00:00:00 | | 2001-10-22 | 47,13 | 764.800 | 47,75 | 46,91 | 46,92 | 00:00:00 | | 2001-10-23 | 46,52 | 725.200 | 47,75 | 46,52 | 47,46 | 00:00:00 | | 2001-10-24 | 39,05 | 10.018.400 | 44,76 | 38,48 | 44,76 | 00:00:00 | | 2001-10-25 | 37,10 | 2.935.400 | 39,47 | 36,90 | 38,67 | 00:00:00 | | 2001-10-26 | 37,35 | 4.877.600 | 37,60 | 36,25 | 37,55 | 00:00:00 | | 2001-10-29 | 37,94 | 2.365.600 | 38,05 | 37,04 | 37,50 | 00:00:00 | | 2001-10-30 | 37,71 | 1.060.000 | 38,69 | 37,25 | 38,39 | 00:00:00 | | 2001-10-31 | 37,52 | 1.244.400 | 38,06 | 37,22 | 37,70 | 00:00:00 | | 2001-11-01 | 38,46 | 948.600 | 39,21 | 37,25 | 37,38 | 00:00:00 | | 2001-11-02 | 39,41 | 592.600 | 39,42 | 38,00 | 38,24 | 00:00:00 | | 2001-11-05 | 39,35 | 763.400 | 39,90 | 38,90 | 38,91 | 00:00:00 | | 2001-11-06 | 40,23 | 606.000 | 40,39 | 38,60 | 39,23 | 00:00:00 | | 2001-11-07 | 41,17 | 1.272.400 | 41,38 | 39,74 | 40,03 | 00:00:00 | | 2001-11-08 | 39,12 | 1.257.600 | 41,39 | 38,80 | 41,21 | 00:00:00 | | 2001-11-09 | 39,23 | 592.200 | 39,51 | 38,35 | 39,11 | 00:00:00 | | 2001-11-12 | 38,73 | 421.200 | 39,11 | 38,14 | 39,11 | 00:00:00 | | 2001-11-13 | 40,06 | 800.000 | 40,21 | 38,94 | 39,19 | 00:00:00 | | 2001-11-14 | 40,68 | 719.800 | 40,94 | 40,01 | 40,07 | 00:00:00 | | 2001-11-15 | 40,99 | 642.600 | 41,41 | 40,53 | 40,56 | 00:00:00 | | 2001-11-16 | 41,27 | 536.400 | 41,43 | 40,15 | 40,60 | 00:00:00 | | 2001-11-19 | 42,20 | 876.000 | 42,55 | 41,17 | 41,31 | 00:00:00 | | 2001-11-20 | 42,24 | 800.400 | 43,77 | 41,96 | 43,77 | 00:00:00 | | 2001-11-21 | 41,90 | 520.000 | 42,88 | 41,89 | 42,44 | 00:00:00 | | 2001-11-23 | 42,45 | 148.800 | 42,45 | 41,79 | 41,90 | 00:00:00 | | 2001-11-26 | 42,26 | 716.000 | 42,41 | 41,37 | 42,17 | 00:00:00 | | 2001-11-27 | 42,76 | 682.600 | 42,95 | 42,00 | 42,11 | 00:00:00 | | 2001-11-28 | 42,13 | 462.800 | 42,91 | 42,13 | 42,89 | 00:00:00 | | 2001-11-29 | 43,02 | 482.000 | 43,35 | 41,71 | 41,71 | 00:00:00 | | 2001-11-30 | 42,76 | 877.000 | 43,23 | 42,59 | 43,23 | 00:00:00 | | 2001-12-03 | 42,56 | 1.183.400 | 42,64 | 41,99 | 42,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
