|
 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 | | 2002-07-24 | 44,81 | 5.450.000 | 45,05 | 40,30 | 40,31 | 00:00:00 | | 2002-07-25 | 47,07 | 2.845.200 | 47,18 | 44,00 | 44,24 | 00:00:00 | | 2002-07-26 | 46,35 | 2.116.200 | 47,05 | 45,65 | 47,00 | 00:00:00 | | 2002-07-29 | 48,83 | 2.051.400 | 49,33 | 46,56 | 46,62 | 00:00:00 | | 2002-07-30 | 47,10 | 2.026.400 | 48,50 | 46,76 | 48,38 | 00:00:00 | | 2002-07-31 | 47,92 | 1.404.400 | 48,28 | 46,67 | 47,42 | 00:00:00 | | 2002-08-01 | 47,99 | 1.144.200 | 48,50 | 47,48 | 47,90 | 00:00:00 | | 2002-08-02 | 47,25 | 1.830.600 | 48,35 | 46,85 | 48,20 | 00:00:00 | | 2002-08-05 | 45,46 | 1.393.200 | 48,00 | 45,42 | 47,00 | 00:00:00 | | 2002-08-06 | 48,32 | 2.591.600 | 48,94 | 46,44 | 46,69 | 00:00:00 | | 2002-08-07 | 49,19 | 1.324.200 | 49,50 | 47,60 | 48,57 | 00:00:00 | | 2002-08-08 | 50,33 | 1.394.200 | 50,68 | 48,73 | 49,50 | 00:00:00 | | 2002-08-09 | 49,95 | 856.600 | 50,70 | 49,50 | 50,15 | 00:00:00 | | 2002-08-12 | 49,61 | 820.000 | 49,80 | 48,68 | 49,45 | 00:00:00 | | 2002-08-13 | 48,82 | 1.182.000 | 50,38 | 48,81 | 49,57 | 00:00:00 | | 2002-08-14 | 50,91 | 1.592.200 | 51,15 | 48,32 | 48,88 | 00:00:00 | | 2002-08-15 | 50,43 | 1.343.200 | 51,33 | 49,50 | 51,20 | 00:00:00 | | 2002-08-16 | 50,48 | 950.000 | 50,99 | 49,53 | 50,13 | 00:00:00 | | 2002-08-19 | 51,83 | 859.800 | 51,85 | 50,31 | 50,90 | 00:00:00 | | 2002-08-20 | 51,14 | 1.157.200 | 51,92 | 50,44 | 51,53 | 00:00:00 | | 2002-08-21 | 52,05 | 995.000 | 52,27 | 51,19 | 51,70 | 00:00:00 | | 2002-08-22 | 52,51 | 790.000 | 52,80 | 51,74 | 52,00 | 00:00:00 | | 2002-08-23 | 50,60 | 1.310.800 | 51,91 | 50,28 | 50,59 | 00:00:00 | | 2002-08-26 | 51,41 | 764.600 | 51,48 | 50,00 | 50,56 | 00:00:00 | | 2002-08-27 | 50,94 | 1.058.200 | 52,20 | 50,94 | 51,71 | 00:00:00 | | 2002-08-28 | 49,72 | 929.200 | 51,25 | 49,03 | 50,97 | 00:00:00 | | 2002-08-29 | 50,80 | 1.330.000 | 51,45 | 49,10 | 49,10 | 00:00:00 | | 2002-08-30 | 51,00 | 1.262.800 | 52,12 | 50,35 | 50,77 | 00:00:00 | | 2002-09-03 | 49,25 | 1.256.400 | 50,93 | 49,06 | 50,93 | 00:00:00 | | 2002-09-04 | 51,11 | 1.956.400 | 51,15 | 49,67 | 49,97 | 00:00:00 | | 2002-09-05 | 49,32 | 1.935.200 | 50,16 | 48,91 | 49,00 | 00:00:00 | | 2002-09-06 | 50,35 | 1.340.600 | 51,05 | 49,18 | 49,94 | 00:00:00 | | 2002-09-09 | 50,60 | 834.200 | 50,85 | 49,70 | 49,80 | 00:00:00 | | 2002-09-10 | 51,41 | 1.219.600 | 51,72 | 50,34 | 50,82 | 00:00:00 | | 2002-09-11 | 51,45 | 672.400 | 51,85 | 51,00 | 51,67 | 00:00:00 | | 2002-09-12 | 51,00 | 1.211.000 | 51,55 | 50,54 | 51,27 | 00:00:00 | | 2002-09-13 | 50,17 | 2.159.200 | 51,15 | 49,96 | 51,15 | 00:00:00 | | 2002-09-16 | 49,46 | 861.600 | 50,12 | 49,13 | 49,74 | 00:00:00 | | 2002-09-17 | 49,34 | 1.172.600 | 50,22 | 49,13 | 49,65 | 00:00:00 | | 2002-09-18 | 49,91 | 1.178.800 | 50,11 | 48,79 | 49,13 | 00:00:00 | | 2002-09-19 | 49,52 | 1.111.600 | 50,29 | 49,14 | 49,43 | 00:00:00 | | 2002-09-20 | 48,90 | 2.449.200 | 50,25 | 48,05 | 49,85 | 00:00:00 | | 2002-09-23 | 48,15 | 1.265.000 | 48,80 | 47,27 | 48,55 | 00:00:00 | | 2002-09-24 | 47,93 | 1.331.600 | 48,52 | 47,55 | 47,74 | 00:00:00 | | 2002-09-25 | 49,39 | 1.143.000 | 50,15 | 48,01 | 48,02 | 00:00:00 | | 2002-09-26 | 50,28 | 873.800 | 50,62 | 49,35 | 49,74 | 00:00:00 | | 2002-09-27 | 49,62 | 974.600 | 50,76 | 49,41 | 50,12 | 00:00:00 | | 2002-09-30 | 49,27 | 2.052.600 | 50,16 | 48,20 | 49,77 | 00:00:00 | | 2002-10-01 | 51,54 | 1.778.200 | 51,72 | 49,23 | 49,25 | 00:00:00 | | 2002-10-02 | 48,48 | 2.280.600 | 51,00 | 48,44 | 50,91 | 00:00:00 | | 2002-10-03 | 48,29 | 1.743.200 | 49,33 | 48,24 | 48,51 | 00:00:00 | | 2002-10-04 | 46,75 | 3.173.200 | 49,15 | 45,84 | 48,72 | 00:00:00 | | 2002-10-07 | 42,04 | 11.221.400 | 44,29 | 41,53 | 43,82 | 00:00:00 | | 2002-10-08 | 43,65 | 5.325.200 | 44,20 | 42,50 | 42,60 | 00:00:00 | | 2002-10-09 | 43,42 | 2.904.000 | 44,42 | 43,01 | 43,34 | 00:00:00 | | 2002-10-10 | 44,60 | 3.068.000 | 44,94 | 43,06 | 43,39 | 00:00:00 | | 2002-10-11 | 45,89 | 2.994.400 | 46,00 | 43,22 | 44,79 | 00:00:00 | | 2002-10-14 | 46,20 | 1.361.200 | 46,53 | 45,70 | 45,85 | 00:00:00 | | 2002-10-15 | 48,26 | 3.263.600 | 48,94 | 46,34 | 46,94 | 00:00:00 | | 2002-10-16 | 47,07 | 2.229.000 | 48,95 | 47,00 | 47,67 | 00:00:00 | | 2002-10-17 | 47,20 | 1.972.200 | 48,89 | 47,16 | 47,71 | 00:00:00 | | 2002-10-18 | 46,70 | 2.200.200 | 47,27 | 46,20 | 47,06 | 00:00:00 | | 2002-10-21 | 47,14 | 2.372.800 | 47,44 | 45,88 | 46,70 | 00:00:00 | | 2002-10-22 | 46,46 | 1.471.200 | 47,27 | 45,60 | 47,13 | 00:00:00 | | 2002-10-23 | 44,75 | 5.277.400 | 46,98 | 43,91 | 46,35 | 00:00:00 | | 2002-10-24 | 43,93 | 3.438.000 | 45,80 | 43,80 | 44,23 | 00:00:00 | | 2002-10-25 | 45,70 | 2.121.200 | 46,00 | 43,00 | 43,68 | 00:00:00 | | 2002-10-28 | 45,44 | 1.659.200 | 46,02 | 44,60 | 45,33 | 00:00:00 | | 2002-10-29 | 44,84 | 1.453.400 | 46,10 | 43,94 | 45,39 | 00:00:00 | | 2002-10-30 | 44,79 | 1.327.600 | 45,59 | 44,00 | 45,00 | 00:00:00 | | 2002-10-31 | 45,75 | 2.626.000 | 46,70 | 44,86 | 44,86 | 00:00:00 | | 2002-11-01 | 47,24 | 2.459.400 | 47,74 | 44,70 | 45,48 | 00:00:00 | | 2002-11-04 | 47,00 | 1.829.800 | 48,68 | 46,48 | 48,65 | 00:00:00 | | 2002-11-05 | 47,72 | 999.000 | 47,72 | 46,73 | 47,00 | 00:00:00 | | 2002-11-06 | 48,15 | 1.036.800 | 48,23 | 46,95 | 47,73 | 00:00:00 | | 2002-11-07 | 47,15 | 1.018.000 | 48,05 | 46,89 | 47,99 | 00:00:00 | | 2002-11-08 | 47,79 | 1.024.400 | 48,30 | 47,00 | 47,06 | 00:00:00 | | 2002-11-11 | 46,22 | 972.400 | 48,22 | 46,04 | 47,79 | 00:00:00 | | 2002-11-12 | 46,75 | 1.036.400 | 46,94 | 46,05 | 46,05 | 00:00:00 | | 2002-11-13 | 46,69 | 1.185.000 | 47,39 | 45,75 | 46,43 | 00:00:00 | | 2002-11-14 | 46,48 | 3.824.600 | 47,76 | 43,67 | 46,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
