(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 | 2005-07-29 | 00:00:00 | 20,90 | 21,10 | 20,75 | 20,82 | 4.078.900 | 2005-08-01 | 00:00:00 | 20,95 | 21,00 | 20,83 | 20,96 | 4.318.500 | 2005-08-02 | 00:00:00 | 21,04 | 21,23 | 20,80 | 21,20 | 7.325.100 | 2005-08-03 | 00:00:00 | 21,13 | 21,44 | 21,09 | 21,42 | 6.558.200 | 2005-08-04 | 00:00:00 | 21,39 | 21,40 | 21,12 | 21,21 | 4.118.000 | 2005-08-05 | 00:00:00 | 21,05 | 21,16 | 21,01 | 21,12 | 3.740.400 | 2005-08-08 | 00:00:00 | 21,09 | 21,22 | 21,05 | 21,14 | 3.738.600 | 2005-08-09 | 00:00:00 | 21,22 | 21,71 | 21,14 | 21,68 | 6.730.200 | 2005-08-10 | 00:00:00 | 21,84 | 22,02 | 21,72 | 21,79 | 8.098.500 | 2005-08-11 | 00:00:00 | 21,74 | 21,86 | 21,60 | 21,76 | 11.938.900 | 2005-08-12 | 00:00:00 | 21,74 | 21,85 | 21,60 | 21,76 | 3.318.500 | 2005-08-15 | 00:00:00 | 21,67 | 21,85 | 21,56 | 21,74 | 3.948.500 | 2005-08-16 | 00:00:00 | 21,70 | 21,71 | 21,50 | 21,52 | 5.219.700 | 2005-08-17 | 00:00:00 | 21,41 | 21,52 | 21,18 | 21,21 | 8.698.200 | 2005-08-18 | 00:00:00 | 20,80 | 21,15 | 20,80 | 21,08 | 9.731.400 | 2005-08-19 | 00:00:00 | 21,08 | 21,17 | 20,83 | 20,89 | 6.044.800 | 2005-08-22 | 00:00:00 | 20,95 | 21,06 | 20,92 | 21,02 | 6.690.600 | 2005-08-23 | 00:00:00 | 20,95 | 20,98 | 20,79 | 20,85 | 4.185.600 | 2005-08-24 | 00:00:00 | 20,80 | 20,90 | 20,60 | 20,72 | 3.738.500 | 2005-08-25 | 00:00:00 | 20,64 | 20,82 | 20,58 | 20,75 | 3.348.000 | 2005-08-26 | 00:00:00 | 20,68 | 20,91 | 20,62 | 20,70 | 4.737.700 | 2005-08-29 | 00:00:00 | 20,67 | 21,00 | 20,53 | 20,89 | 4.098.400 | 2005-08-30 | 00:00:00 | 20,80 | 20,98 | 20,75 | 20,97 | 3.719.000 | 2005-08-31 | 00:00:00 | 20,95 | 21,42 | 20,84 | 21,41 | 5.219.000 | 2005-09-01 | 00:00:00 | 21,40 | 21,75 | 21,40 | 21,58 | 5.559.200 | 2005-09-02 | 00:00:00 | 21,61 | 21,83 | 21,52 | 21,64 | 3.166.500 | 2005-09-06 | 00:00:00 | 21,82 | 22,10 | 21,75 | 22,04 | 4.696.200 | 2005-09-07 | 00:00:00 | 22,08 | 22,47 | 22,03 | 22,38 | 5.214.200 | 2005-09-08 | 00:00:00 | 22,25 | 22,53 | 22,19 | 22,45 | 5.325.100 | 2005-09-09 | 00:00:00 | 22,30 | 22,51 | 22,25 | 22,28 | 5.153.200 | 2005-09-12 | 00:00:00 | 22,21 | 22,22 | 21,95 | 22,03 | 3.940.500 | 2005-09-13 | 00:00:00 | 21,85 | 21,88 | 21,41 | 21,51 | 6.047.400 | 2005-09-14 | 00:00:00 | 21,43 | 21,66 | 21,21 | 21,35 | 6.232.000 | 2005-09-15 | 00:00:00 | 21,35 | 21,37 | 20,93 | 20,94 | 6.556.600 | 2005-09-16 | 00:00:00 | 21,05 | 21,09 | 20,75 | 21,00 | 10.148.600 | 2005-09-19 | 00:00:00 | 20,99 | 21,09 | 20,69 | 20,89 | 3.405.400 | 2005-09-20 | 00:00:00 | 20,78 | 21,06 | 20,75 | 20,80 | 4.486.700 | 2005-09-21 | 00:00:00 | 20,70 | 20,74 | 20,46 | 20,47 | 5.714.800 | 2005-09-22 | 00:00:00 | 20,47 | 20,60 | 20,41 | 20,53 | 4.878.100 | 2005-09-23 | 00:00:00 | 20,51 | 20,60 | 20,25 | 20,25 | 5.481.100 | 2005-09-26 | 00:00:00 | 20,59 | 20,82 | 20,50 | 20,79 | 5.593.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|