(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 16,37 | 17,11 | 16,32 | 16,81 | 4.774.700 | | 2008-12-01 | 00:00:00 | 16,37 | 16,51 | 15,40 | 15,55 | 16.415.400 | | 2008-12-02 | 00:00:00 | 15,80 | 17,00 | 15,23 | 16,13 | 14.221.300 | | 2008-12-03 | 00:00:00 | 15,80 | 16,67 | 15,51 | 16,50 | 22.303.900 | | 2008-12-04 | 00:00:00 | 15,69 | 16,72 | 15,50 | 15,89 | 19.702.400 | | 2008-12-05 | 00:00:00 | 15,67 | 16,59 | 15,27 | 16,40 | 15.012.300 | | 2008-12-08 | 00:00:00 | 16,78 | 16,87 | 15,92 | 16,23 | 15.545.500 | | 2008-12-09 | 00:00:00 | 16,05 | 16,47 | 15,87 | 16,01 | 12.493.700 | | 2008-12-10 | 00:00:00 | 16,12 | 16,24 | 15,43 | 15,53 | 15.880.600 | | 2008-12-11 | 00:00:00 | 15,43 | 16,64 | 15,33 | 16,06 | 13.311.400 | | 2008-12-12 | 00:00:00 | 15,73 | 17,00 | 15,51 | 16,89 | 14.762.400 | | 2008-12-15 | 00:00:00 | 16,95 | 17,30 | 16,74 | 16,97 | 14.075.200 | | 2008-12-16 | 00:00:00 | 17,12 | 17,58 | 16,48 | 17,44 | 15.444.500 | | 2008-12-17 | 00:00:00 | 17,24 | 17,94 | 17,12 | 17,58 | 12.646.700 | | 2008-12-18 | 00:00:00 | 17,78 | 17,78 | 16,46 | 16,70 | 19.622.600 | | 2008-12-19 | 00:00:00 | 16,98 | 17,44 | 16,50 | 17,00 | 19.499.600 | | 2008-12-22 | 00:00:00 | 16,89 | 16,98 | 16,34 | 16,71 | 9.179.100 | | 2008-12-23 | 00:00:00 | 16,88 | 17,03 | 16,44 | 16,52 | 9.781.000 | | 2008-12-24 | 00:00:00 | 16,55 | 16,66 | 16,30 | 16,50 | 2.925.400 | | 2008-12-26 | 00:00:00 | 16,57 | 16,73 | 16,46 | 16,60 | 2.425.100 | | 2008-12-29 | 00:00:00 | 16,66 | 16,66 | 16,21 | 16,55 | 5.735.500 | | 2008-12-30 | 00:00:00 | 16,56 | 17,26 | 16,37 | 17,04 | 6.309.000 | | 2008-12-31 | 00:00:00 | 17,04 | 17,25 | 16,79 | 17,03 | 6.706.700 | | 2009-01-02 | 00:00:00 | 17,02 | 17,44 | 16,95 | 17,35 | 6.419.700 | | 2009-01-05 | 00:00:00 | 17,20 | 17,98 | 17,00 | 17,69 | 11.700.300 | | 2009-01-06 | 00:00:00 | 17,78 | 18,26 | 17,49 | 17,80 | 16.482.800 | | 2009-01-07 | 00:00:00 | 17,60 | 18,13 | 17,24 | 17,72 | 11.917.400 | | 2009-01-08 | 00:00:00 | 17,68 | 18,24 | 17,50 | 18,19 | 12.423.200 | | 2009-01-09 | 00:00:00 | 18,18 | 18,65 | 18,03 | 18,30 | 14.567.500 | | 2009-01-12 | 00:00:00 | 18,25 | 18,55 | 17,60 | 17,84 | 10.638.600 | | 2009-01-13 | 00:00:00 | 17,75 | 18,52 | 17,34 | 18,40 | 15.389.200 | | 2009-01-14 | 00:00:00 | 18,06 | 18,46 | 17,74 | 18,24 | 13.047.400 | | 2009-01-15 | 00:00:00 | 18,24 | 18,37 | 17,76 | 18,20 | 13.334.400 | | 2009-01-16 | 00:00:00 | 18,45 | 18,59 | 17,88 | 18,47 | 14.345.800 | | 2009-01-20 | 00:00:00 | 18,35 | 18,70 | 17,91 | 17,94 | 11.024.000 | | 2009-01-21 | 00:00:00 | 18,18 | 18,59 | 17,72 | 18,54 | 14.551.700 | | 2009-01-22 | 00:00:00 | 18,22 | 19,01 | 18,08 | 18,52 | 14.873.000 | | 2009-01-23 | 00:00:00 | 18,43 | 19,51 | 18,31 | 19,43 | 20.876.100 | | 2009-01-26 | 00:00:00 | 19,49 | 19,99 | 18,12 | 18,67 | 18.284.000 | | 2009-01-27 | 00:00:00 | 18,86 | 19,04 | 18,58 | 18,82 | 9.813.000 | | 2009-01-28 | 00:00:00 | 19,16 | 19,25 | 18,50 | 18,85 | 12.375.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
