(Login BolsaPT & Canal Forex) |
|
SCHERING PLOUGH C - [Ticker: SGP] | | Última Trade | 478,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --8.60 (+0.98%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 482,000 | PER | 0,00% | Máximo | 482,000 | Pagamento Dividendo | | Mínimo | 430,000 | Data Ex-Dividendo | | Fecho Anterior | 486,600 | Yield | | Volume | 130 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para SGP de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-29 | 00:00:00 | 15,00 | 15,26 | 15,00 | 15,22 | 7.555.800 | 2003-10-30 | 00:00:00 | 15,15 | 15,16 | 14,90 | 14,97 | 7.299.000 | 2003-10-31 | 00:00:00 | 14,97 | 15,33 | 14,97 | 15,27 | 7.743.200 | 2003-11-03 | 00:00:00 | 15,27 | 15,47 | 14,96 | 15,00 | 5.074.600 | 2003-11-04 | 00:00:00 | 14,75 | 14,99 | 14,75 | 14,85 | 6.148.800 | 2003-11-05 | 00:00:00 | 14,70 | 14,91 | 14,35 | 14,52 | 12.767.800 | 2003-11-06 | 00:00:00 | 14,52 | 14,75 | 14,39 | 14,68 | 7.343.300 | 2003-11-07 | 00:00:00 | 14,78 | 15,15 | 14,76 | 15,05 | 8.683.200 | 2003-11-10 | 00:00:00 | 14,85 | 14,95 | 14,62 | 14,87 | 6.728.500 | 2003-11-11 | 00:00:00 | 14,87 | 15,23 | 14,83 | 15,19 | 7.642.100 | 2003-11-12 | 00:00:00 | 15,14 | 15,52 | 15,09 | 15,45 | 6.467.000 | 2003-11-13 | 00:00:00 | 15,45 | 16,03 | 15,38 | 15,90 | 9.075.800 | 2003-11-14 | 00:00:00 | 15,72 | 16,33 | 15,72 | 16,00 | 13.513.000 | 2003-11-17 | 00:00:00 | 14,88 | 15,90 | 14,88 | 15,87 | 5.533.000 | 2003-11-18 | 00:00:00 | 15,86 | 16,26 | 15,77 | 16,17 | 9.926.700 | 2003-11-19 | 00:00:00 | 15,99 | 16,19 | 15,72 | 16,00 | 9.131.700 | 2003-11-20 | 00:00:00 | 15,75 | 15,79 | 15,20 | 15,28 | 10.353.800 | 2003-11-21 | 00:00:00 | 15,30 | 15,40 | 15,05 | 15,22 | 6.007.000 | 2003-11-24 | 00:00:00 | 15,46 | 15,62 | 15,39 | 15,52 | 6.537.400 | 2003-11-25 | 00:00:00 | 15,52 | 15,52 | 15,30 | 15,37 | 4.927.000 | 2003-11-26 | 00:00:00 | 15,50 | 15,53 | 15,19 | 15,38 | 5.165.300 | 2003-11-28 | 00:00:00 | 16,01 | 16,30 | 15,55 | 16,18 | 11.900.900 | 2003-12-01 | 00:00:00 | 16,35 | 16,70 | 16,25 | 16,63 | 11.726.600 | 2003-12-02 | 00:00:00 | 16,63 | 16,74 | 16,50 | 16,64 | 8.813.200 | 2003-12-03 | 00:00:00 | 16,79 | 17,05 | 16,76 | 16,89 | 10.242.700 | 2003-12-04 | 00:00:00 | 17,15 | 17,15 | 16,75 | 16,95 | 5.669.800 | 2003-12-05 | 00:00:00 | 16,93 | 17,15 | 16,86 | 16,97 | 4.548.400 | 2003-12-08 | 00:00:00 | 16,96 | 17,22 | 16,86 | 17,16 | 3.482.300 | 2003-12-09 | 00:00:00 | 17,23 | 17,23 | 16,97 | 17,04 | 4.826.200 | 2003-12-10 | 00:00:00 | 16,70 | 16,73 | 16,29 | 16,30 | 8.314.100 | 2003-12-11 | 00:00:00 | 16,35 | 16,87 | 16,30 | 16,81 | 4.689.600 | 2003-12-12 | 00:00:00 | 17,25 | 17,25 | 16,86 | 16,99 | 6.272.300 | 2003-12-15 | 00:00:00 | 17,11 | 17,15 | 16,87 | 16,87 | 3.667.700 | 2003-12-16 | 00:00:00 | 16,88 | 17,19 | 16,87 | 17,11 | 4.057.000 | 2003-12-17 | 00:00:00 | 16,98 | 17,04 | 16,69 | 16,80 | 4.062.400 | 2003-12-18 | 00:00:00 | 16,73 | 16,88 | 16,70 | 16,76 | 4.985.500 | 2003-12-19 | 00:00:00 | 16,77 | 16,79 | 16,55 | 16,73 | 4.705.500 | 2003-12-22 | 00:00:00 | 16,73 | 16,90 | 16,55 | 16,88 | 4.259.700 | 2003-12-23 | 00:00:00 | 16,78 | 17,00 | 16,78 | 16,97 | 5.377.500 | 2003-12-24 | 00:00:00 | 16,87 | 17,06 | 16,79 | 16,96 | 1.870.500 | 2003-12-26 | 00:00:00 | 16,89 | 17,02 | 16,88 | 16,95 | 1.473.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|