(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 24,41 | 24,50 | 23,93 | 24,42 | 19.686.400 | | 2009-03-27 | 00:00:00 | 24,00 | 24,49 | 23,97 | 24,19 | 19.026.800 | | 2009-03-30 | 00:00:00 | 23,71 | 24,00 | 23,45 | 23,61 | 15.134.400 | | 2009-03-31 | 00:00:00 | 23,82 | 23,85 | 23,47 | 23,55 | 23.168.300 | | 2009-04-01 | 00:00:00 | 23,25 | 23,82 | 22,86 | 23,70 | 21.722.300 | | 2009-04-02 | 00:00:00 | 24,04 | 24,11 | 23,37 | 23,70 | 18.724.100 | | 2009-04-03 | 00:00:00 | 23,59 | 23,90 | 23,27 | 23,54 | 18.030.900 | | 2009-04-06 | 00:00:00 | 23,31 | 24,25 | 23,31 | 23,63 | 12.955.900 | | 2009-04-07 | 00:00:00 | 23,36 | 23,45 | 23,10 | 23,34 | 15.377.300 | | 2009-04-08 | 00:00:00 | 23,38 | 23,68 | 23,22 | 23,56 | 7.921.300 | | 2009-04-09 | 00:00:00 | 23,69 | 24,00 | 23,14 | 23,32 | 18.565.800 | | 2009-04-13 | 00:00:00 | 23,10 | 23,56 | 23,06 | 23,37 | 11.606.200 | | 2009-04-14 | 00:00:00 | 23,24 | 23,50 | 22,98 | 23,04 | 12.211.700 | | 2009-04-15 | 00:00:00 | 22,97 | 23,55 | 22,89 | 23,48 | 14.686.600 | | 2009-04-16 | 00:00:00 | 23,55 | 23,58 | 22,97 | 23,30 | 23.675.000 | | 2009-04-17 | 00:00:00 | 23,44 | 23,67 | 23,18 | 23,34 | 18.596.600 | | 2009-04-20 | 00:00:00 | 23,00 | 23,55 | 23,00 | 23,05 | 15.892.000 | | 2009-04-21 | 00:00:00 | 22,25 | 22,64 | 21,70 | 22,11 | 37.078.000 | | 2009-04-22 | 00:00:00 | 21,99 | 21,99 | 21,30 | 21,67 | 47.911.000 | | 2009-04-23 | 00:00:00 | 21,68 | 21,97 | 21,50 | 21,89 | 48.896.200 | | 2009-04-24 | 00:00:00 | 21,98 | 22,23 | 21,77 | 22,17 | 15.800.400 | | 2009-04-27 | 00:00:00 | 22,07 | 22,32 | 21,96 | 22,19 | 12.061.000 | | 2009-04-28 | 00:00:00 | 22,18 | 22,40 | 21,90 | 22,20 | 10.783.300 | | 2009-04-29 | 00:00:00 | 22,11 | 22,85 | 22,11 | 22,73 | 21.064.500 | | 2009-04-30 | 00:00:00 | 22,96 | 23,40 | 22,76 | 23,02 | 16.691.800 | | 2009-05-01 | 00:00:00 | 22,99 | 23,07 | 22,79 | 22,91 | 9.431.900 | | 2009-05-04 | 00:00:00 | 23,19 | 23,19 | 22,64 | 22,91 | 19.556.900 | | 2009-05-05 | 00:00:00 | 22,80 | 23,25 | 22,80 | 23,07 | 15.651.600 | | 2009-05-06 | 00:00:00 | 23,21 | 23,30 | 22,81 | 23,00 | 17.477.000 | | 2009-05-07 | 00:00:00 | 22,99 | 23,54 | 22,82 | 23,34 | 19.163.200 | | 2009-05-08 | 00:00:00 | 23,51 | 23,51 | 22,92 | 23,07 | 14.362.400 | | 2009-05-11 | 00:00:00 | 22,77 | 22,99 | 22,61 | 22,68 | 11.704.000 | | 2009-05-12 | 00:00:00 | 22,80 | 23,25 | 22,59 | 23,06 | 21.093.700 | | 2009-05-13 | 00:00:00 | 22,74 | 23,75 | 22,68 | 23,40 | 16.721.400 | | 2009-05-14 | 00:00:00 | 23,46 | 23,73 | 23,37 | 23,63 | 14.923.800 | | 2009-05-15 | 00:00:00 | 23,59 | 23,70 | 23,29 | 23,35 | 15.241.700 | | 2009-05-18 | 00:00:00 | 23,43 | 23,77 | 23,19 | 23,76 | 13.641.300 | | 2009-05-19 | 00:00:00 | 23,81 | 23,89 | 23,37 | 23,58 | 14.018.400 | | 2009-05-20 | 00:00:00 | 23,67 | 23,90 | 23,57 | 23,66 | 12.914.300 | | 2009-05-21 | 00:00:00 | 23,40 | 23,74 | 23,22 | 23,68 | 14.755.000 | | 2009-05-22 | 00:00:00 | 23,53 | 23,79 | 23,41 | 23,64 | 14.123.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
