|
 BAYER SCHERING PH - [Ticker: SCH.F] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | 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 | 0,000 | 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 SCH.F desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 38,77 | 122.800 | 40,77 | 38,70 | 40,33 | 00:00:00 | | 2000-01-04 | 38,17 | 124.500 | 38,90 | 38,00 | 38,67 | 00:00:00 | | 2000-01-05 | 37,83 | 145.400 | 38,60 | 37,40 | 37,50 | 00:00:00 | | 2000-01-06 | 38,10 | 59.700 | 38,23 | 37,68 | 37,73 | 00:00:00 | | 2000-01-07 | 39,07 | 94.600 | 39,93 | 38,17 | 38,63 | 00:00:00 | | 2000-01-10 | 39,57 | 102.300 | 40,10 | 39,07 | 39,07 | 00:00:00 | | 2000-01-11 | 39,57 | 0 | 39,57 | 39,57 | 39,57 | 00:00:00 | | 2000-01-12 | 39,73 | 82.600 | 39,93 | 39,50 | 39,70 | 00:00:00 | | 2000-01-13 | 39,93 | 107.400 | 40,27 | 39,50 | 39,93 | 00:00:00 | | 2000-01-14 | 40,00 | 120.600 | 40,40 | 39,67 | 39,97 | 00:00:00 | | 2000-01-17 | 41,25 | 206.100 | 41,28 | 40,50 | 40,50 | 00:00:00 | | 2000-01-18 | 41,00 | 146.500 | 41,46 | 40,83 | 41,27 | 00:00:00 | | 2000-01-19 | 40,67 | 124.700 | 41,03 | 40,37 | 40,67 | 00:00:00 | | 2000-01-20 | 40,07 | 109.900 | 41,17 | 40,07 | 41,17 | 00:00:00 | | 2000-01-21 | 40,03 | 61.000 | 40,38 | 40,03 | 40,33 | 00:00:00 | | 2000-01-24 | 40,50 | 106.800 | 41,17 | 40,03 | 40,25 | 00:00:00 | | 2000-01-25 | 39,00 | 138.000 | 40,27 | 38,43 | 40,27 | 00:00:00 | | 2000-01-26 | 39,17 | 84.800 | 39,33 | 38,37 | 39,00 | 00:00:00 | | 2000-01-27 | 38,73 | 64.600 | 39,50 | 38,37 | 39,33 | 00:00:00 | | 2000-01-28 | 38,58 | 57.600 | 39,12 | 38,50 | 38,63 | 00:00:00 | | 2000-01-31 | 38,42 | 74.100 | 38,87 | 38,35 | 38,58 | 00:00:00 | | 2000-02-01 | 39,33 | 55.000 | 39,50 | 38,37 | 38,73 | 00:00:00 | | 2000-02-02 | 39,20 | 75.500 | 39,97 | 38,58 | 39,83 | 00:00:00 | | 2000-02-03 | 39,00 | 75.300 | 39,73 | 38,57 | 39,50 | 00:00:00 | | 2000-02-04 | 38,53 | 88.300 | 39,17 | 38,62 | 38,75 | 00:00:00 | | 2000-02-07 | 38,90 | 92.200 | 39,08 | 38,47 | 38,93 | 00:00:00 | | 2000-02-08 | 39,02 | 164.300 | 40,33 | 39,02 | 39,33 | 00:00:00 | | 2000-02-09 | 40,00 | 187.600 | 40,17 | 39,28 | 39,67 | 00:00:00 | | 2000-02-10 | 40,02 | 116.700 | 40,30 | 39,73 | 40,00 | 00:00:00 | | 2000-02-11 | 39,93 | 107.600 | 40,75 | 39,67 | 40,17 | 00:00:00 | | 2000-02-14 | 39,80 | 111.000 | 40,25 | 39,43 | 39,67 | 00:00:00 | | 2000-02-15 | 40,43 | 163.800 | 41,30 | 40,00 | 40,67 | 00:00:00 | | 2000-02-16 | 41,17 | 90.400 | 41,30 | 40,03 | 40,67 | 00:00:00 | | 2000-02-17 | 42,08 | 213.000 | 42,10 | 40,85 | 41,20 | 00:00:00 | | 2000-02-18 | 44,00 | 332.900 | 44,67 | 41,92 | 41,92 | 00:00:00 | | 2000-02-21 | 43,50 | 125.500 | 43,67 | 43,17 | 43,67 | 00:00:00 | | 2000-02-22 | 44,17 | 87.600 | 44,57 | 43,83 | 43,83 | 00:00:00 | | 2000-02-23 | 43,83 | 97.800 | 44,75 | 43,67 | 43,67 | 00:00:00 | | 2000-02-24 | 42,00 | 127.600 | 43,75 | 41,72 | 43,40 | 00:00:00 | | 2000-02-25 | 42,58 | 97.500 | 42,67 | 41,70 | 41,87 | 00:00:00 | | 2000-02-28 | 42,67 | 103.200 | 42,97 | 41,33 | 42,40 | 00:00:00 | | 2000-02-29 | 41,63 | 77.100 | 42,83 | 41,25 | 42,67 | 00:00:00 | | 2000-03-01 | 40,58 | 56.000 | 42,00 | 40,33 | 41,42 | 00:00:00 | | 2000-03-02 | 41,50 | 82.500 | 41,67 | 40,50 | 41,67 | 00:00:00 | | 2000-03-03 | 42,00 | 57.200 | 42,70 | 40,67 | 41,33 | 00:00:00 | | 2000-03-06 | 41,70 | 71.400 | 42,55 | 41,67 | 41,67 | 00:00:00 | | 2000-03-07 | 41,33 | 95.800 | 41,77 | 40,50 | 41,33 | 00:00:00 | | 2000-03-08 | 40,50 | 67.000 | 41,37 | 40,50 | 41,37 | 00:00:00 | | 2000-03-09 | 41,17 | 44.900 | 41,33 | 40,67 | 41,17 | 00:00:00 | | 2000-03-10 | 41,30 | 40.100 | 41,42 | 40,83 | 41,00 | 00:00:00 | | 2000-03-13 | 41,07 | 34.700 | 41,28 | 40,70 | 41,17 | 00:00:00 | | 2000-03-14 | 40,67 | 60.400 | 41,33 | 40,07 | 40,83 | 00:00:00 | | 2000-03-15 | 40,83 | 91.500 | 41,17 | 40,22 | 40,33 | 00:00:00 | | 2000-03-16 | 42,42 | 59.200 | 42,50 | 40,92 | 41,00 | 00:00:00 | | 2000-03-17 | 43,50 | 188.100 | 43,50 | 41,83 | 43,30 | 00:00:00 | | 2000-03-20 | 45,33 | 315.300 | 46,00 | 43,62 | 43,62 | 00:00:00 | | 2000-03-21 | 46,70 | 280.000 | 48,67 | 45,33 | 45,75 | 00:00:00 | | 2000-03-22 | 49,13 | 316.000 | 49,67 | 47,00 | 47,33 | 00:00:00 | | 2000-03-23 | 48,92 | 190.200 | 49,50 | 46,50 | 49,50 | 00:00:00 | | 2000-03-24 | 48,50 | 176.200 | 49,67 | 47,58 | 49,33 | 00:00:00 | | 2000-03-27 | 47,53 | 245.400 | 49,00 | 47,25 | 49,00 | 00:00:00 | | 2000-03-28 | 47,33 | 140.800 | 47,83 | 47,30 | 47,83 | 00:00:00 | | 2000-03-29 | 47,73 | 128.600 | 47,97 | 47,00 | 47,50 | 00:00:00 | | 2000-03-30 | 46,42 | 138.900 | 47,67 | 46,05 | 47,67 | 00:00:00 | | 2000-03-31 | 47,00 | 98.400 | 47,50 | 46,42 | 46,42 | 00:00:00 | | 2000-04-03 | 46,33 | 88.500 | 47,67 | 46,07 | 47,67 | 00:00:00 | | 2000-04-04 | 49,83 | 175.200 | 49,95 | 47,17 | 47,17 | 00:00:00 | | 2000-04-05 | 48,67 | 268.300 | 50,43 | 48,52 | 49,33 | 00:00:00 | | 2000-04-06 | 47,83 | 94.400 | 49,00 | 47,50 | 49,00 | 00:00:00 | | 2000-04-07 | 46,33 | 97.400 | 48,17 | 46,25 | 48,00 | 00:00:00 | | 2000-04-10 | 47,00 | 91.200 | 47,33 | 45,87 | 46,20 | 00:00:00 | | 2000-04-11 | 51,00 | 391.500 | 51,75 | 47,33 | 47,33 | 00:00:00 | | 2000-04-12 | 51,47 | 224.000 | 52,58 | 50,83 | 51,67 | 00:00:00 | | 2000-04-13 | 51,40 | 145.200 | 52,33 | 50,33 | 50,67 | 00:00:00 | | 2000-04-14 | 50,97 | 70.400 | 51,67 | 50,33 | 51,00 | 00:00:00 | | 2000-04-17 | 49,43 | 167.500 | 49,97 | 49,00 | 49,33 | 00:00:00 | | 2000-04-18 | 49,90 | 101.000 | 50,17 | 49,00 | 50,03 | 00:00:00 | | 2000-04-19 | 50,23 | 760.000 | 51,17 | 49,73 | 51,00 | 00:00:00 | | 2000-04-20 | 50,10 | 67.600 | 50,50 | 49,67 | 50,00 | 00:00:00 | | 2000-04-21 | 50,10 | 0 | 50,10 | 50,10 | 50,10 | 00:00:00 | | 2000-04-24 | 50,10 | 0 | 50,10 | 50,10 | 50,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
