|
 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 | | 2002-04-01 | 46,98 | 482.000 | 47,12 | 45,46 | 46,66 | 00:00:00 | | 2002-04-02 | 47,03 | 449.200 | 47,16 | 46,45 | 47,00 | 00:00:00 | | 2002-04-03 | 46,18 | 406.600 | 47,09 | 45,81 | 46,62 | 00:00:00 | | 2002-04-04 | 44,93 | 835.000 | 45,98 | 44,76 | 45,59 | 00:00:00 | | 2002-04-05 | 45,71 | 652.000 | 46,80 | 45,15 | 45,19 | 00:00:00 | | 2002-04-08 | 44,76 | 751.200 | 45,89 | 44,61 | 45,89 | 00:00:00 | | 2002-04-09 | 44,74 | 739.200 | 45,30 | 43,94 | 45,26 | 00:00:00 | | 2002-04-10 | 45,97 | 773.800 | 46,15 | 44,60 | 44,80 | 00:00:00 | | 2002-04-11 | 45,00 | 560.400 | 46,40 | 44,99 | 45,90 | 00:00:00 | | 2002-04-12 | 44,70 | 742.600 | 45,39 | 44,60 | 45,00 | 00:00:00 | | 2002-04-15 | 44,27 | 990.200 | 44,75 | 43,67 | 44,75 | 00:00:00 | | 2002-04-16 | 44,76 | 418.400 | 44,81 | 44,29 | 44,54 | 00:00:00 | | 2002-04-17 | 44,41 | 491.600 | 44,89 | 44,01 | 44,86 | 00:00:00 | | 2002-04-18 | 44,65 | 439.600 | 44,81 | 44,04 | 44,49 | 00:00:00 | | 2002-04-19 | 45,67 | 1.015.000 | 45,69 | 44,40 | 44,91 | 00:00:00 | | 2002-04-22 | 44,88 | 452.400 | 45,95 | 44,55 | 45,52 | 00:00:00 | | 2002-04-23 | 44,57 | 675.800 | 45,40 | 44,21 | 45,35 | 00:00:00 | | 2002-04-24 | 48,30 | 3.292.000 | 48,49 | 45,40 | 45,40 | 00:00:00 | | 2002-04-25 | 47,62 | 1.127.400 | 48,16 | 47,26 | 47,41 | 00:00:00 | | 2002-04-26 | 47,39 | 1.135.600 | 48,06 | 47,18 | 47,72 | 00:00:00 | | 2002-04-29 | 47,11 | 1.195.800 | 47,85 | 46,80 | 47,39 | 00:00:00 | | 2002-04-30 | 47,38 | 729.200 | 48,06 | 47,10 | 47,39 | 00:00:00 | | 2002-05-01 | 47,88 | 824.000 | 47,90 | 46,88 | 47,44 | 00:00:00 | | 2002-05-02 | 49,39 | 953.200 | 49,50 | 47,63 | 47,88 | 00:00:00 | | 2002-05-03 | 49,72 | 995.600 | 49,91 | 49,00 | 49,01 | 00:00:00 | | 2002-05-06 | 49,83 | 1.109.400 | 50,50 | 49,49 | 49,73 | 00:00:00 | | 2002-05-07 | 50,40 | 1.068.600 | 51,20 | 50,06 | 51,05 | 00:00:00 | | 2002-05-08 | 50,00 | 758.400 | 50,75 | 49,72 | 50,58 | 00:00:00 | | 2002-05-09 | 49,57 | 615.000 | 50,10 | 49,50 | 49,79 | 00:00:00 | | 2002-05-10 | 49,31 | 581.000 | 49,81 | 49,11 | 49,50 | 00:00:00 | | 2002-05-13 | 49,44 | 645.400 | 49,53 | 48,70 | 49,39 | 00:00:00 | | 2002-05-14 | 50,47 | 507.200 | 50,79 | 49,54 | 49,55 | 00:00:00 | | 2002-05-15 | 50,71 | 470.000 | 50,91 | 50,30 | 50,30 | 00:00:00 | | 2002-05-16 | 50,44 | 231.000 | 50,96 | 50,32 | 50,50 | 00:00:00 | | 2002-05-17 | 50,71 | 598.400 | 50,99 | 49,98 | 49,98 | 00:00:00 | | 2002-05-20 | 49,82 | 310.600 | 50,65 | 49,48 | 50,65 | 00:00:00 | | 2002-05-21 | 50,20 | 300.200 | 50,44 | 49,63 | 49,63 | 00:00:00 | | 2002-05-22 | 50,52 | 438.000 | 51,00 | 49,97 | 50,39 | 00:00:00 | | 2002-05-23 | 50,22 | 606.600 | 50,70 | 49,72 | 50,60 | 00:00:00 | | 2002-05-24 | 50,20 | 425.200 | 51,00 | 50,16 | 50,18 | 00:00:00 | | 2002-05-28 | 49,45 | 380.600 | 50,30 | 49,21 | 50,30 | 00:00:00 | | 2002-05-29 | 48,56 | 592.600 | 49,70 | 48,15 | 49,66 | 00:00:00 | | 2002-05-30 | 48,86 | 811.800 | 49,25 | 48,16 | 48,60 | 00:00:00 | | 2002-05-31 | 47,71 | 1.293.200 | 49,18 | 47,60 | 48,86 | 00:00:00 | | 2002-06-03 | 47,26 | 539.000 | 48,56 | 47,11 | 47,61 | 00:00:00 | | 2002-06-04 | 47,45 | 554.000 | 47,68 | 46,87 | 47,50 | 00:00:00 | | 2002-06-05 | 48,43 | 467.200 | 48,44 | 47,43 | 47,57 | 00:00:00 | | 2002-06-06 | 47,98 | 555.600 | 48,50 | 47,45 | 48,49 | 00:00:00 | | 2002-06-07 | 49,66 | 994.800 | 49,97 | 47,13 | 47,61 | 00:00:00 | | 2002-06-10 | 50,90 | 867.600 | 51,45 | 49,74 | 50,05 | 00:00:00 | | 2002-06-11 | 49,41 | 423.000 | 51,15 | 49,35 | 51,14 | 00:00:00 | | 2002-06-12 | 50,40 | 1.058.200 | 50,64 | 49,33 | 49,64 | 00:00:00 | | 2002-06-13 | 49,46 | 618.000 | 50,43 | 49,42 | 49,74 | 00:00:00 | | 2002-06-14 | 49,82 | 610.800 | 50,35 | 48,20 | 49,64 | 00:00:00 | | 2002-06-17 | 49,80 | 858.400 | 50,30 | 49,08 | 49,91 | 00:00:00 | | 2002-06-18 | 49,91 | 510.600 | 50,05 | 49,42 | 49,55 | 00:00:00 | | 2002-06-19 | 49,78 | 699.800 | 50,55 | 49,76 | 49,93 | 00:00:00 | | 2002-06-20 | 49,78 | 781.000 | 50,35 | 49,76 | 49,80 | 00:00:00 | | 2002-06-21 | 48,94 | 1.706.200 | 49,80 | 48,49 | 48,74 | 00:00:00 | | 2002-06-24 | 48,89 | 909.800 | 49,63 | 48,24 | 49,01 | 00:00:00 | | 2002-06-25 | 48,51 | 616.600 | 49,63 | 48,51 | 49,17 | 00:00:00 | | 2002-06-26 | 48,58 | 814.800 | 49,24 | 48,44 | 48,99 | 00:00:00 | | 2002-06-27 | 48,90 | 1.028.000 | 49,26 | 47,78 | 48,50 | 00:00:00 | | 2002-06-28 | 50,15 | 1.147.800 | 50,77 | 48,85 | 49,20 | 00:00:00 | | 2002-07-01 | 51,35 | 1.369.200 | 51,79 | 49,74 | 50,06 | 00:00:00 | | 2002-07-02 | 49,51 | 2.687.600 | 51,41 | 49,50 | 51,32 | 00:00:00 | | 2002-07-03 | 46,82 | 3.913.400 | 49,54 | 45,50 | 49,51 | 00:00:00 | | 2002-07-05 | 48,14 | 977.000 | 49,13 | 46,80 | 47,02 | 00:00:00 | | 2002-07-08 | 47,55 | 1.190.600 | 48,50 | 47,26 | 48,45 | 00:00:00 | | 2002-07-09 | 46,44 | 1.020.600 | 47,60 | 46,07 | 47,27 | 00:00:00 | | 2002-07-10 | 44,38 | 1.769.400 | 46,40 | 44,05 | 46,40 | 00:00:00 | | 2002-07-11 | 44,03 | 1.369.200 | 44,64 | 43,10 | 43,70 | 00:00:00 | | 2002-07-12 | 46,07 | 2.711.200 | 46,90 | 44,77 | 46,31 | 00:00:00 | | 2002-07-15 | 46,24 | 13.912.000 | 47,80 | 43,50 | 46,43 | 00:00:00 | | 2002-07-16 | 45,17 | 3.869.200 | 47,15 | 45,03 | 46,91 | 00:00:00 | | 2002-07-17 | 44,68 | 2.767.400 | 46,10 | 43,90 | 45,31 | 00:00:00 | | 2002-07-18 | 44,24 | 3.080.200 | 45,45 | 44,24 | 44,85 | 00:00:00 | | 2002-07-19 | 42,66 | 1.733.400 | 44,20 | 42,47 | 44,00 | 00:00:00 | | 2002-07-22 | 40,90 | 1.798.000 | 43,40 | 40,31 | 42,49 | 00:00:00 | | 2002-07-23 | 39,80 | 1.832.800 | 42,02 | 39,00 | 41,02 | 00:00:00 | | 2002-07-24 | 44,81 | 5.450.000 | 45,05 | 40,30 | 40,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
