|
 Baxter Internatio - [Ticker: BAX] |     | | Última Transacción | 51,960 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | -0,170 (-0.33%) | Rango 52 Semanas | [47,550 - 62,500] | | Máximo | 52,460 | Mínimo | 51,740 | | Volumen | 2.034.160 | Volumen Medio (3m) | 2.765.600 | | Demanda / Oferta | N/A | Yield | 2,47 | | Cierre Anterior | 52,130 | PER | 13,23% | | Apertura | 52,460 | EPS | 3,94 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 29 | Objetivo Estimado 1 Año | 61,120 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BAX desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 61,38 | 2.106.600 | 62,13 | 60,31 | 61,56 | 00:00:00 | | 2000-01-04 | 60,00 | 945.400 | 61,00 | 59,75 | 60,38 | 00:00:00 | | 2000-01-05 | 62,63 | 2.281.600 | 63,38 | 59,50 | 60,00 | 00:00:00 | | 2000-01-06 | 63,94 | 1.820.000 | 64,50 | 61,88 | 61,88 | 00:00:00 | | 2000-01-07 | 67,56 | 2.428.000 | 67,69 | 64,12 | 64,37 | 00:00:00 | | 2000-01-10 | 65,00 | 1.041.000 | 67,75 | 64,75 | 67,75 | 00:00:00 | | 2000-01-11 | 65,00 | 1.324.600 | 65,62 | 63,81 | 64,25 | 00:00:00 | | 2000-01-12 | 64,25 | 1.011.600 | 65,37 | 64,25 | 65,19 | 00:00:00 | | 2000-01-13 | 65,75 | 1.490.400 | 66,87 | 64,50 | 64,75 | 00:00:00 | | 2000-01-14 | 63,75 | 2.298.000 | 65,50 | 62,31 | 65,00 | 00:00:00 | | 2000-01-18 | 62,94 | 1.293.400 | 64,00 | 62,50 | 63,50 | 00:00:00 | | 2000-01-19 | 62,81 | 1.414.400 | 63,38 | 62,31 | 62,94 | 00:00:00 | | 2000-01-20 | 61,00 | 2.895.400 | 62,88 | 60,50 | 62,56 | 00:00:00 | | 2000-01-21 | 60,75 | 3.253.000 | 61,00 | 60,38 | 61,00 | 00:00:00 | | 2000-01-24 | 59,31 | 1.854.200 | 60,94 | 58,88 | 60,75 | 00:00:00 | | 2000-01-25 | 58,00 | 3.887.000 | 59,19 | 56,25 | 59,13 | 00:00:00 | | 2000-01-26 | 58,00 | 5.350.800 | 58,88 | 56,00 | 57,75 | 00:00:00 | | 2000-01-27 | 63,06 | 6.103.000 | 64,00 | 59,00 | 59,50 | 00:00:00 | | 2000-01-28 | 62,69 | 4.122.400 | 66,44 | 62,00 | 63,06 | 00:00:00 | | 2000-01-31 | 63,88 | 4.313.600 | 64,37 | 62,94 | 64,00 | 00:00:00 | | 2000-02-01 | 63,13 | 1.612.000 | 63,88 | 62,63 | 63,88 | 00:00:00 | | 2000-02-02 | 63,38 | 2.547.600 | 63,63 | 62,13 | 62,88 | 00:00:00 | | 2000-02-03 | 63,50 | 1.948.200 | 63,75 | 62,81 | 63,50 | 00:00:00 | | 2000-02-04 | 63,50 | 2.546.200 | 63,88 | 63,25 | 63,25 | 00:00:00 | | 2000-02-07 | 63,06 | 1.747.000 | 63,63 | 62,50 | 63,25 | 00:00:00 | | 2000-02-08 | 62,94 | 1.488.400 | 63,81 | 62,44 | 62,81 | 00:00:00 | | 2000-02-09 | 62,88 | 2.471.800 | 63,00 | 60,13 | 62,00 | 00:00:00 | | 2000-02-10 | 60,56 | 1.693.800 | 62,88 | 59,63 | 62,88 | 00:00:00 | | 2000-02-11 | 59,25 | 1.435.800 | 60,44 | 59,00 | 60,38 | 00:00:00 | | 2000-02-14 | 59,75 | 1.469.600 | 60,56 | 59,00 | 59,63 | 00:00:00 | | 2000-02-15 | 59,13 | 3.013.600 | 59,75 | 58,25 | 59,25 | 00:00:00 | | 2000-02-16 | 57,88 | 2.250.600 | 59,13 | 57,50 | 59,00 | 00:00:00 | | 2000-02-17 | 57,69 | 2.215.800 | 58,00 | 57,06 | 57,88 | 00:00:00 | | 2000-02-18 | 55,88 | 2.315.800 | 57,44 | 55,56 | 57,44 | 00:00:00 | | 2000-02-22 | 57,00 | 2.953.000 | 58,13 | 55,19 | 55,63 | 00:00:00 | | 2000-02-23 | 56,69 | 1.787.400 | 57,50 | 55,88 | 56,88 | 00:00:00 | | 2000-02-24 | 55,13 | 2.392.200 | 56,69 | 54,00 | 56,69 | 00:00:00 | | 2000-02-25 | 54,19 | 2.690.600 | 57,69 | 53,75 | 55,63 | 00:00:00 | | 2000-02-28 | 54,88 | 1.637.200 | 56,19 | 54,25 | 54,69 | 00:00:00 | | 2000-02-29 | 54,50 | 1.941.800 | 56,38 | 54,50 | 55,38 | 00:00:00 | | 2000-03-01 | 56,06 | 2.608.600 | 57,38 | 54,81 | 54,81 | 00:00:00 | | 2000-03-02 | 56,81 | 4.171.600 | 57,50 | 55,63 | 56,31 | 00:00:00 | | 2000-03-03 | 56,63 | 4.608.000 | 58,63 | 56,63 | 57,06 | 00:00:00 | | 2000-03-06 | 54,38 | 1.895.400 | 56,75 | 54,38 | 56,75 | 00:00:00 | | 2000-03-07 | 51,81 | 2.568.000 | 55,00 | 51,75 | 54,88 | 00:00:00 | | 2000-03-08 | 54,13 | 2.373.200 | 55,00 | 53,00 | 53,00 | 00:00:00 | | 2000-03-09 | 55,75 | 3.815.800 | 55,88 | 53,81 | 54,13 | 00:00:00 | | 2000-03-10 | 56,06 | 4.324.000 | 56,94 | 55,75 | 55,75 | 00:00:00 | | 2000-03-13 | 53,75 | 2.733.200 | 55,63 | 53,56 | 55,06 | 00:00:00 | | 2000-03-14 | 54,00 | 2.261.800 | 54,69 | 53,75 | 54,00 | 00:00:00 | | 2000-03-15 | 58,94 | 3.109.200 | 59,63 | 54,50 | 54,63 | 00:00:00 | | 2000-03-16 | 62,38 | 5.563.800 | 62,69 | 59,31 | 59,75 | 00:00:00 | | 2000-03-17 | 61,75 | 2.621.600 | 62,75 | 61,38 | 62,75 | 00:00:00 | | 2000-03-20 | 61,69 | 2.985.200 | 62,75 | 61,25 | 61,75 | 00:00:00 | | 2000-03-21 | 62,88 | 3.146.400 | 63,88 | 61,06 | 61,19 | 00:00:00 | | 2000-03-22 | 62,75 | 3.954.200 | 63,13 | 61,56 | 62,19 | 00:00:00 | | 2000-03-23 | 63,94 | 5.147.400 | 64,87 | 61,63 | 62,38 | 00:00:00 | | 2000-03-24 | 61,50 | 4.398.000 | 63,44 | 61,06 | 63,44 | 00:00:00 | | 2000-03-27 | 60,22 | 3.007.000 | 61,19 | 59,13 | 61,00 | 00:00:00 | | 2000-03-28 | 60,31 | 2.900.000 | 61,63 | 59,56 | 60,13 | 00:00:00 | | 2000-03-29 | 60,25 | 2.895.800 | 61,94 | 59,75 | 60,19 | 00:00:00 | | 2000-03-30 | 61,50 | 3.320.800 | 62,19 | 60,13 | 60,25 | 00:00:00 | | 2000-03-31 | 62,69 | 2.112.400 | 62,94 | 61,56 | 61,75 | 00:00:00 | | 2000-04-03 | 62,19 | 2.265.600 | 63,50 | 59,94 | 59,94 | 00:00:00 | | 2000-04-04 | 62,06 | 2.846.200 | 63,38 | 59,94 | 62,00 | 00:00:00 | | 2000-04-05 | 61,88 | 3.439.600 | 63,50 | 61,44 | 62,56 | 00:00:00 | | 2000-04-06 | 60,00 | 2.046.600 | 61,94 | 59,44 | 61,75 | 00:00:00 | | 2000-04-07 | 59,44 | 1.085.400 | 60,31 | 59,13 | 59,88 | 00:00:00 | | 2000-04-10 | 60,63 | 1.944.600 | 61,19 | 59,13 | 59,44 | 00:00:00 | | 2000-04-11 | 61,69 | 1.980.200 | 63,94 | 60,63 | 60,63 | 00:00:00 | | 2000-04-12 | 60,94 | 2.059.000 | 62,81 | 60,38 | 61,94 | 00:00:00 | | 2000-04-13 | 60,06 | 1.862.800 | 61,38 | 59,81 | 60,69 | 00:00:00 | | 2000-04-14 | 56,56 | 2.949.600 | 59,50 | 56,50 | 59,00 | 00:00:00 | | 2000-04-17 | 56,44 | 2.553.200 | 57,44 | 55,50 | 56,81 | 00:00:00 | | 2000-04-18 | 57,88 | 2.213.000 | 58,31 | 56,75 | 57,00 | 00:00:00 | | 2000-04-19 | 58,25 | 1.890.800 | 59,81 | 58,00 | 59,13 | 00:00:00 | | 2000-04-20 | 59,81 | 3.281.000 | 60,13 | 56,63 | 59,00 | 00:00:00 | | 2000-04-24 | 62,00 | 4.334.000 | 63,19 | 59,31 | 59,31 | 00:00:00 | | 2000-04-25 | 66,50 | 6.709.800 | 66,50 | 63,44 | 63,50 | 00:00:00 | | 2000-04-26 | 65,06 | 3.569.000 | 66,25 | 64,75 | 66,25 | 00:00:00 | | 2000-04-27 | 65,56 | 3.498.600 | 65,81 | 64,75 | 64,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
