(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 2023-03-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 28,58 | 28,68 | 28,13 | 28,23 | 13.395.100 | | 2009-09-17 | 00:00:00 | 28,13 | 28,40 | 27,91 | 28,13 | 13.788.000 | | 2009-09-18 | 00:00:00 | 28,16 | 28,37 | 27,96 | 27,96 | 11.908.700 | | 2009-09-21 | 00:00:00 | 28,03 | 28,17 | 27,79 | 27,91 | 20.026.400 | | 2009-09-22 | 00:00:00 | 27,89 | 27,97 | 27,66 | 27,72 | 13.720.800 | | 2009-09-23 | 00:00:00 | 27,68 | 27,90 | 27,63 | 27,63 | 12.409.100 | | 2009-09-24 | 00:00:00 | 27,57 | 27,76 | 27,46 | 27,49 | 13.097.000 | | 2009-09-25 | 00:00:00 | 27,45 | 27,95 | 27,45 | 27,54 | 21.322.300 | | 2009-09-28 | 00:00:00 | 27,56 | 28,26 | 27,45 | 28,08 | 8.583.400 | | 2009-09-29 | 00:00:00 | 28,07 | 28,28 | 27,90 | 28,13 | 12.613.300 | | 2009-09-30 | 00:00:00 | 28,13 | 28,26 | 27,77 | 28,25 | 21.021.600 | | 2009-10-01 | 00:00:00 | 28,11 | 28,28 | 27,87 | 27,97 | 15.242.300 | | 2009-10-02 | 00:00:00 | 27,78 | 28,37 | 27,73 | 28,18 | 24.708.100 | | 2009-10-05 | 00:00:00 | 28,06 | 28,28 | 27,90 | 28,18 | 12.942.200 | | 2009-10-06 | 00:00:00 | 28,27 | 28,71 | 28,17 | 28,67 | 15.093.300 | | 2009-10-07 | 00:00:00 | 28,66 | 28,66 | 28,34 | 28,56 | 9.697.900 | | 2009-10-08 | 00:00:00 | 28,61 | 28,75 | 28,53 | 28,70 | 7.393.500 | | 2009-10-09 | 00:00:00 | 28,69 | 28,81 | 28,56 | 28,77 | 12.036.000 | | 2009-10-12 | 00:00:00 | 28,72 | 28,89 | 28,66 | 28,82 | 9.126.700 | | 2009-10-13 | 00:00:00 | 28,74 | 28,89 | 28,51 | 28,56 | 17.819.600 | | 2009-10-14 | 00:00:00 | 28,76 | 29,26 | 28,53 | 29,23 | 48.844.600 | | 2009-10-15 | 00:00:00 | 29,03 | 29,50 | 29,01 | 29,49 | 30.339.300 | | 2009-10-16 | 00:00:00 | 29,36 | 29,46 | 29,20 | 29,29 | 22.353.500 | | 2009-10-19 | 00:00:00 | 29,38 | 29,74 | 29,29 | 29,71 | 30.284.800 | | 2009-10-20 | 00:00:00 | 29,71 | 29,92 | 29,58 | 29,60 | 14.823.000 | | 2009-10-21 | 00:00:00 | 29,52 | 29,71 | 29,01 | 29,01 | 17.121.700 | | 2009-10-22 | 00:00:00 | 28,81 | 29,16 | 28,23 | 29,06 | 17.615.500 | | 2009-10-23 | 00:00:00 | 29,13 | 29,28 | 28,84 | 28,97 | 16.360.200 | | 2009-10-26 | 00:00:00 | 28,95 | 29,33 | 28,63 | 28,72 | 16.619.100 | | 2009-10-27 | 00:00:00 | 28,99 | 29,24 | 28,83 | 29,01 | 15.060.000 | | 2009-10-28 | 00:00:00 | 29,01 | 29,10 | 28,72 | 28,74 | 12.791.600 | | 2009-10-29 | 00:00:00 | 28,76 | 28,76 | 28,11 | 28,43 | 36.465.200 | | 2009-10-30 | 00:00:00 | 28,34 | 28,70 | 28,08 | 28,20 | 52.916.100 | | 2009-11-02 | 00:00:00 | 28,27 | 28,57 | 28,17 | 28,40 | 26.426.400 | | 2009-11-03 | 00:00:00 | 28,29 | 28,39 | 27,91 | 28,15 | 90.949.400 | | 2015-03-05 | 00:00:00 | 11,10 | 12,00 | 11,00 | 11,80 | 8.188.100 | | 2015-03-06 | 00:00:00 | 11,90 | 12,00 | 11,60 | 11,70 | 3.223.200 | | 2015-03-10 | 00:00:00 | 12,00 | 12,40 | 11,90 | 12,00 | 7.240.900 | | 2015-03-11 | 00:00:00 | 11,70 | 12,10 | 11,70 | 12,10 | 2.526.000 | | 2015-03-12 | 00:00:00 | 12,20 | 12,60 | 12,20 | 12,50 | 7.663.300 | | 2015-03-13 | 00:00:00 | 12,70 | 13,10 | 12,70 | 12,70 | 11.336.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
