|
 Baxter Internatio - [Ticker: BAX] |     | | Última Transacción | 64,345 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | -0,125 (-0.194%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 64,860 | Mínimo | 64,270 | | Volumen | 1.288.662 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 64,340 x 1.300 - 64,350 x 200 | Yield | | | Cierre Anterior | 64,470 | PER | 0,00% | | Apertura | 64,600 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 21,60 | 36.116.600 | 23,99 | 20,60 | 23,05 | 00:00:00 | | 2003-03-14 | 19,65 | 22.657.900 | 21,70 | 19,34 | 21,61 | 00:00:00 | | 2003-03-17 | 20,20 | 14.945.700 | 20,24 | 19,36 | 19,95 | 00:00:00 | | 2003-03-18 | 20,43 | 9.004.900 | 20,62 | 20,20 | 20,25 | 00:00:00 | | 2003-03-19 | 21,00 | 8.241.800 | 21,01 | 20,45 | 20,49 | 00:00:00 | | 2003-03-20 | 20,61 | 5.196.900 | 20,83 | 20,37 | 20,80 | 00:00:00 | | 2003-03-21 | 20,47 | 9.398.100 | 20,86 | 19,80 | 20,86 | 00:00:00 | | 2003-03-24 | 19,46 | 6.072.200 | 20,25 | 19,12 | 20,10 | 00:00:00 | | 2003-03-25 | 19,60 | 6.899.200 | 20,15 | 19,15 | 19,46 | 00:00:00 | | 2003-03-26 | 19,54 | 5.132.000 | 19,82 | 19,27 | 19,68 | 00:00:00 | | 2003-03-27 | 19,55 | 3.278.900 | 19,74 | 19,31 | 19,46 | 00:00:00 | | 2003-03-28 | 19,16 | 4.784.200 | 19,56 | 19,00 | 19,45 | 00:00:00 | | 2003-03-31 | 18,64 | 5.531.600 | 19,11 | 18,54 | 19,11 | 00:00:00 | | 2003-04-01 | 18,56 | 7.903.100 | 18,95 | 18,18 | 18,72 | 00:00:00 | | 2003-04-02 | 19,19 | 6.181.700 | 19,50 | 18,95 | 19,19 | 00:00:00 | | 2003-04-03 | 18,97 | 4.425.900 | 19,48 | 18,84 | 19,40 | 00:00:00 | | 2003-04-04 | 18,65 | 3.779.500 | 19,25 | 18,45 | 19,07 | 00:00:00 | | 2003-04-07 | 18,78 | 6.524.300 | 19,72 | 18,75 | 18,75 | 00:00:00 | | 2003-04-08 | 18,97 | 4.942.100 | 19,19 | 18,78 | 18,88 | 00:00:00 | | 2003-04-09 | 19,10 | 4.925.100 | 19,33 | 18,95 | 19,09 | 00:00:00 | | 2003-04-10 | 19,26 | 3.775.000 | 19,36 | 19,11 | 19,12 | 00:00:00 | | 2003-04-11 | 19,74 | 6.341.300 | 20,05 | 19,25 | 19,41 | 00:00:00 | | 2003-04-14 | 20,00 | 4.365.500 | 20,06 | 19,57 | 19,77 | 00:00:00 | | 2003-04-15 | 20,10 | 8.354.500 | 20,42 | 19,90 | 20,00 | 00:00:00 | | 2003-04-16 | 19,15 | 9.198.300 | 20,11 | 19,15 | 20,09 | 00:00:00 | | 2003-04-17 | 19,37 | 7.376.400 | 19,47 | 18,95 | 19,10 | 00:00:00 | | 2003-04-21 | 19,61 | 4.389.400 | 19,71 | 19,13 | 19,58 | 00:00:00 | | 2003-04-22 | 20,21 | 7.158.200 | 20,35 | 19,39 | 19,50 | 00:00:00 | | 2003-04-23 | 21,42 | 9.067.500 | 21,50 | 20,27 | 20,30 | 00:00:00 | | 2003-04-24 | 21,72 | 6.999.000 | 22,05 | 21,03 | 21,42 | 00:00:00 | | 2003-04-25 | 21,57 | 4.987.800 | 21,95 | 21,56 | 21,78 | 00:00:00 | | 2003-04-28 | 22,33 | 3.983.300 | 22,69 | 21,70 | 21,70 | 00:00:00 | | 2003-04-29 | 22,16 | 4.670.900 | 22,45 | 21,97 | 22,26 | 00:00:00 | | 2003-04-30 | 23,00 | 8.710.600 | 23,35 | 22,10 | 22,17 | 00:00:00 | | 2003-05-01 | 23,11 | 4.249.400 | 23,51 | 22,61 | 22,99 | 00:00:00 | | 2003-05-02 | 23,44 | 3.581.100 | 23,64 | 22,75 | 23,03 | 00:00:00 | | 2003-05-05 | 23,23 | 4.096.800 | 23,53 | 22,87 | 23,48 | 00:00:00 | | 2003-05-06 | 22,94 | 4.993.900 | 23,20 | 22,85 | 23,10 | 00:00:00 | | 2003-05-07 | 22,93 | 4.631.500 | 23,17 | 22,85 | 22,95 | 00:00:00 | | 2003-05-08 | 22,50 | 4.615.900 | 22,97 | 22,40 | 22,87 | 00:00:00 | | 2003-05-09 | 22,50 | 4.825.000 | 22,76 | 22,39 | 22,52 | 00:00:00 | | 2003-05-12 | 22,73 | 4.918.700 | 22,90 | 22,30 | 22,40 | 00:00:00 | | 2003-05-13 | 23,15 | 6.129.800 | 23,86 | 22,76 | 22,81 | 00:00:00 | | 2003-05-14 | 23,45 | 6.622.200 | 23,50 | 22,46 | 23,40 | 00:00:00 | | 2003-05-15 | 24,63 | 8.476.100 | 24,71 | 23,89 | 24,00 | 00:00:00 | | 2003-05-16 | 22,50 | 15.707.500 | 24,10 | 21,75 | 23,82 | 00:00:00 | | 2003-05-19 | 22,47 | 5.408.800 | 22,90 | 22,15 | 22,51 | 00:00:00 | | 2003-05-20 | 22,89 | 6.542.600 | 22,95 | 22,44 | 22,60 | 00:00:00 | | 2003-05-21 | 23,07 | 3.305.000 | 23,11 | 22,71 | 22,81 | 00:00:00 | | 2003-05-22 | 23,37 | 3.225.700 | 23,51 | 23,03 | 23,03 | 00:00:00 | | 2003-05-23 | 23,83 | 3.446.100 | 24,00 | 23,50 | 23,75 | 00:00:00 | | 2003-05-27 | 23,74 | 3.882.500 | 23,82 | 23,32 | 23,45 | 00:00:00 | | 2003-05-28 | 23,90 | 4.754.500 | 24,06 | 23,60 | 23,70 | 00:00:00 | | 2003-05-29 | 23,82 | 3.517.900 | 24,14 | 23,74 | 23,85 | 00:00:00 | | 2003-05-30 | 25,34 | 4.724.100 | 25,35 | 24,17 | 24,20 | 00:00:00 | | 2003-06-02 | 24,93 | 4.987.700 | 26,72 | 24,85 | 26,72 | 00:00:00 | | 2003-06-03 | 25,34 | 2.913.600 | 25,56 | 24,88 | 24,93 | 00:00:00 | | 2003-06-04 | 25,65 | 3.642.700 | 26,34 | 25,28 | 25,34 | 00:00:00 | | 2003-06-05 | 26,02 | 4.919.900 | 26,14 | 24,90 | 25,21 | 00:00:00 | | 2003-06-06 | 26,09 | 3.586.100 | 26,70 | 25,87 | 26,22 | 00:00:00 | | 2003-06-09 | 25,42 | 3.886.400 | 26,00 | 25,10 | 26,00 | 00:00:00 | | 2003-06-10 | 25,79 | 2.395.800 | 25,79 | 25,39 | 25,67 | 00:00:00 | | 2003-06-11 | 26,45 | 2.523.800 | 26,50 | 25,46 | 25,70 | 00:00:00 | | 2003-06-12 | 25,60 | 6.413.600 | 26,44 | 25,21 | 26,40 | 00:00:00 | | 2003-06-13 | 25,03 | 5.238.100 | 25,77 | 24,87 | 25,60 | 00:00:00 | | 2003-06-16 | 26,00 | 3.517.600 | 26,00 | 24,60 | 24,60 | 00:00:00 | | 2003-06-17 | 26,41 | 4.328.600 | 26,70 | 26,30 | 26,60 | 00:00:00 | | 2003-06-18 | 26,27 | 3.419.900 | 26,59 | 25,90 | 26,40 | 00:00:00 | | 2003-06-19 | 25,57 | 4.241.500 | 26,40 | 25,50 | 26,39 | 00:00:00 | | 2003-06-20 | 25,91 | 3.453.100 | 26,15 | 25,66 | 25,67 | 00:00:00 | | 2003-06-23 | 25,21 | 2.854.900 | 25,97 | 25,05 | 25,66 | 00:00:00 | | 2003-06-24 | 25,10 | 4.324.600 | 25,68 | 24,80 | 25,52 | 00:00:00 | | 2003-06-25 | 25,00 | 2.439.700 | 25,58 | 24,87 | 25,10 | 00:00:00 | | 2003-06-26 | 25,38 | 2.145.800 | 25,42 | 24,96 | 25,14 | 00:00:00 | | 2003-06-27 | 25,15 | 2.129.800 | 25,70 | 24,80 | 25,18 | 00:00:00 | | 2003-06-30 | 26,00 | 4.596.800 | 26,21 | 25,50 | 25,50 | 00:00:00 | | 2003-07-01 | 25,58 | 3.384.600 | 26,00 | 25,11 | 26,00 | 00:00:00 | | 2003-07-02 | 25,01 | 11.448.000 | 25,25 | 24,00 | 24,20 | 00:00:00 | | 2003-07-03 | 25,00 | 3.395.600 | 25,24 | 24,60 | 24,60 | 00:00:00 | | 2003-07-07 | 25,25 | 3.231.400 | 25,40 | 25,00 | 25,00 | 00:00:00 | | 2003-07-08 | 25,12 | 3.944.500 | 25,28 | 24,98 | 25,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
