Última Hora: "Sánchez sem apoios leva Espanha para novas eleições - Jornal Económico" Tue, 17 Sep 2019 18:37:58 GMT    "O debate da rádio a seis para as eleições Legislativas é esta manhã na TSF - TSF Online" Wed, 18 Sep 2019 08:48:45 GMT    "Debate entre Rio e Costa foi o mais visto, mas longe do duelo entre Passos e Costa de 2015 - Observador" Tue, 17 Sep 2019 18:05:41 GMT    "Agricultores com "profunda perplexidade" por Universidade de Coimbra eliminar carne de vaca das cantinas - SAPO 24" Tue, 17 Sep 2019 19:31:10 GMT   "Justiça investiga autarcas de 15 Câmaras do PS e do PSD por causa de viagem a Istambul - Expresso" Wed, 18 Sep 2019 07:51:51 GMT    "Fed "cede" ao mercado, mas não a Trump - Jornal de Negócios - Portugal" Wed, 18 Sep 2019 07:00:00 GMT    "Rosa Grilo reafirma inocência, António diz reconhecer alegada arma do crime - SIC Notícias" Tue, 17 Sep 2019 17:24:00 GMT    "Israel. Eleições em Israel: Bloco de Netanyahu sem maioria segundo sondagens à boca das urnas - PÚBLICO" Tue, 17 Sep 2019 21:47:00 GMT    "Notícia TVI: golas anti-fumo levam a buscas em ministério - TVI24" Wed, 18 Sep 2019 07:46:00 GMT    "Sondagem da Católica. PSD vence regionais da Madeira mas deixa escapar maioria absoluta - RTP" Tue, 17 Sep 2019 19:00:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,125 (-0.194%%) Baxter Internatio - [Ticker: BAX]Gráfico Baxter Internatio  Noticias Baxter Internatio  Descargar Históricos de Metastock Baxter Internatio y Otros  Análisis Técnico Baxter Internatio  
Última Transacción64,345Hora de Cotización2017-11-01 - 19:34:00
Variación-0,125 (-0.194%)Rango 52 Semanas[0,000 - 0,000]
Máximo64,860Mínimo64,270
Volumen1.288.662Volumen Medio (3m)0
Demanda / Oferta64,340 x 1.300 - 64,350 x 200Yield
Cierre Anterior64,470PER0,00%
Apertura64,600EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0361,382.106.60062,1360,3161,5600:00:00
2000-01-0460,00945.40061,0059,7560,3800:00:00
2000-01-0562,632.281.60063,3859,5060,0000:00:00
2000-01-0663,941.820.00064,5061,8861,8800:00:00
2000-01-0767,562.428.00067,6964,1264,3700:00:00
2000-01-1065,001.041.00067,7564,7567,7500:00:00
2000-01-1165,001.324.60065,6263,8164,2500:00:00
2000-01-1264,251.011.60065,3764,2565,1900:00:00
2000-01-1365,751.490.40066,8764,5064,7500:00:00
2000-01-1463,752.298.00065,5062,3165,0000:00:00
2000-01-1862,941.293.40064,0062,5063,5000:00:00
2000-01-1962,811.414.40063,3862,3162,9400:00:00
2000-01-2061,002.895.40062,8860,5062,5600:00:00
2000-01-2160,753.253.00061,0060,3861,0000:00:00
2000-01-2459,311.854.20060,9458,8860,7500:00:00
2000-01-2558,003.887.00059,1956,2559,1300:00:00
2000-01-2658,005.350.80058,8856,0057,7500:00:00
2000-01-2763,066.103.00064,0059,0059,5000:00:00
2000-01-2862,694.122.40066,4462,0063,0600:00:00
2000-01-3163,884.313.60064,3762,9464,0000:00:00
2000-02-0163,131.612.00063,8862,6363,8800:00:00
2000-02-0263,382.547.60063,6362,1362,8800:00:00
2000-02-0363,501.948.20063,7562,8163,5000:00:00
2000-02-0463,502.546.20063,8863,2563,2500:00:00
2000-02-0763,061.747.00063,6362,5063,2500:00:00
2000-02-0862,941.488.40063,8162,4462,8100:00:00
2000-02-0962,882.471.80063,0060,1362,0000:00:00
2000-02-1060,561.693.80062,8859,6362,8800:00:00
2000-02-1159,251.435.80060,4459,0060,3800:00:00
2000-02-1459,751.469.60060,5659,0059,6300:00:00
2000-02-1559,133.013.60059,7558,2559,2500:00:00
2000-02-1657,882.250.60059,1357,5059,0000:00:00
2000-02-1757,692.215.80058,0057,0657,8800:00:00
2000-02-1855,882.315.80057,4455,5657,4400:00:00
2000-02-2257,002.953.00058,1355,1955,6300:00:00
2000-02-2356,691.787.40057,5055,8856,8800:00:00
2000-02-2455,132.392.20056,6954,0056,6900:00:00
2000-02-2554,192.690.60057,6953,7555,6300:00:00
2000-02-2854,881.637.20056,1954,2554,6900:00:00
2000-02-2954,501.941.80056,3854,5055,3800:00:00
2000-03-0156,062.608.60057,3854,8154,8100:00:00
2000-03-0256,814.171.60057,5055,6356,3100:00:00
2000-03-0356,634.608.00058,6356,6357,0600:00:00
2000-03-0654,381.895.40056,7554,3856,7500:00:00
2000-03-0751,812.568.00055,0051,7554,8800:00:00
2000-03-0854,132.373.20055,0053,0053,0000:00:00
2000-03-0955,753.815.80055,8853,8154,1300:00:00
2000-03-1056,064.324.00056,9455,7555,7500:00:00
2000-03-1353,752.733.20055,6353,5655,0600:00:00
2000-03-1454,002.261.80054,6953,7554,0000:00:00
2000-03-1558,943.109.20059,6354,5054,6300:00:00
2000-03-1662,385.563.80062,6959,3159,7500:00:00
2000-03-1761,752.621.60062,7561,3862,7500:00:00
2000-03-2061,692.985.20062,7561,2561,7500:00:00
2000-03-2162,883.146.40063,8861,0661,1900:00:00
2000-03-2262,753.954.20063,1361,5662,1900:00:00
2000-03-2363,945.147.40064,8761,6362,3800:00:00
2000-03-2461,504.398.00063,4461,0663,4400:00:00
2000-03-2760,223.007.00061,1959,1361,0000:00:00
2000-03-2860,312.900.00061,6359,5660,1300:00:00
2000-03-2960,252.895.80061,9459,7560,1900:00:00
2000-03-3061,503.320.80062,1960,1360,2500:00:00
2000-03-3162,692.112.40062,9461,5661,7500:00:00
2000-04-0362,192.265.60063,5059,9459,9400:00:00
2000-04-0462,062.846.20063,3859,9462,0000:00:00
2000-04-0561,883.439.60063,5061,4462,5600:00:00
2000-04-0660,002.046.60061,9459,4461,7500:00:00
2000-04-0759,441.085.40060,3159,1359,8800:00:00
2000-04-1060,631.944.60061,1959,1359,4400:00:00
2000-04-1161,691.980.20063,9460,6360,6300:00:00
2000-04-1260,942.059.00062,8160,3861,9400:00:00
2000-04-1360,061.862.80061,3859,8160,6900:00:00
2000-04-1456,562.949.60059,5056,5059,0000:00:00
2000-04-1756,442.553.20057,4455,5056,8100:00:00
2000-04-1857,882.213.00058,3156,7557,0000:00:00
2000-04-1958,251.890.80059,8158,0059,1300:00:00
2000-04-2059,813.281.00060,1356,6359,0000:00:00
2000-04-2462,004.334.00063,1959,3159,3100:00:00
2000-04-2566,506.709.80066,5063,4463,5000:00:00
2000-04-2665,063.569.00066,2564,7566,2500:00:00
2000-04-2765,563.498.60065,8164,7564,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters