|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 29,03 | 2.502.300 | 29,17 | 28,82 | 29,10 | 00:00:00 | | 2004-02-26 | 28,94 | 1.688.100 | 29,10 | 28,92 | 29,02 | 00:00:00 | | 2004-02-27 | 29,12 | 2.192.600 | 29,27 | 28,94 | 28,99 | 00:00:00 | | 2004-03-01 | 29,40 | 2.276.000 | 29,47 | 29,01 | 29,11 | 00:00:00 | | 2004-03-02 | 29,35 | 2.373.400 | 29,59 | 29,15 | 29,20 | 00:00:00 | | 2004-03-03 | 29,26 | 2.431.800 | 29,43 | 29,02 | 29,40 | 00:00:00 | | 2004-03-04 | 29,65 | 1.838.600 | 29,68 | 29,36 | 29,51 | 00:00:00 | | 2004-03-05 | 29,98 | 1.737.300 | 30,17 | 29,48 | 29,65 | 00:00:00 | | 2004-03-08 | 29,56 | 1.892.200 | 29,99 | 29,50 | 29,98 | 00:00:00 | | 2004-03-09 | 29,82 | 2.968.300 | 29,88 | 29,50 | 29,50 | 00:00:00 | | 2004-03-10 | 29,45 | 4.626.400 | 29,88 | 29,42 | 29,78 | 00:00:00 | | 2004-03-11 | 29,11 | 3.053.100 | 29,44 | 29,02 | 29,40 | 00:00:00 | | 2004-03-12 | 29,52 | 1.714.200 | 29,65 | 29,12 | 29,20 | 00:00:00 | | 2004-03-15 | 29,36 | 2.801.500 | 29,60 | 29,26 | 29,50 | 00:00:00 | | 2004-03-16 | 29,81 | 2.810.700 | 29,88 | 29,46 | 29,53 | 00:00:00 | | 2004-03-17 | 29,77 | 2.171.100 | 29,96 | 29,56 | 29,87 | 00:00:00 | | 2004-03-18 | 30,21 | 2.725.600 | 30,39 | 29,68 | 29,70 | 00:00:00 | | 2004-03-19 | 30,15 | 2.981.200 | 30,70 | 30,10 | 30,48 | 00:00:00 | | 2004-03-22 | 29,55 | 3.050.400 | 30,19 | 29,34 | 30,06 | 00:00:00 | | 2004-03-23 | 29,72 | 2.688.100 | 30,03 | 29,45 | 29,56 | 00:00:00 | | 2004-03-24 | 29,75 | 2.162.400 | 29,85 | 29,52 | 29,65 | 00:00:00 | | 2004-03-25 | 30,48 | 2.516.400 | 30,56 | 29,93 | 30,48 | 00:00:00 | | 2004-03-26 | 30,60 | 2.084.700 | 30,66 | 30,10 | 30,34 | 00:00:00 | | 2004-03-29 | 30,88 | 2.294.800 | 31,03 | 30,37 | 30,50 | 00:00:00 | | 2004-03-30 | 30,82 | 1.498.700 | 30,88 | 30,52 | 30,64 | 00:00:00 | | 2004-03-31 | 30,89 | 2.171.600 | 31,00 | 30,56 | 30,71 | 00:00:00 | | 2004-04-01 | 30,87 | 2.101.600 | 30,99 | 30,73 | 30,90 | 00:00:00 | | 2004-04-02 | 31,19 | 2.385.700 | 31,24 | 30,90 | 31,07 | 00:00:00 | | 2004-04-05 | 31,57 | 2.335.400 | 31,60 | 30,96 | 31,22 | 00:00:00 | | 2004-04-06 | 31,50 | 1.497.400 | 31,51 | 31,11 | 31,35 | 00:00:00 | | 2004-04-07 | 31,25 | 1.781.800 | 31,59 | 31,17 | 31,50 | 00:00:00 | | 2004-04-08 | 31,12 | 1.749.800 | 31,51 | 30,91 | 31,51 | 00:00:00 | | 2004-04-12 | 31,28 | 1.388.900 | 31,38 | 30,99 | 31,25 | 00:00:00 | | 2004-04-13 | 31,00 | 2.304.900 | 31,29 | 30,61 | 31,28 | 00:00:00 | | 2004-04-14 | 30,45 | 2.955.300 | 30,95 | 30,30 | 30,95 | 00:00:00 | | 2004-04-15 | 31,47 | 5.175.300 | 31,47 | 30,50 | 30,70 | 00:00:00 | | 2004-04-16 | 31,55 | 1.881.800 | 31,67 | 31,32 | 31,50 | 00:00:00 | | 2004-04-19 | 31,72 | 1.918.400 | 32,00 | 31,25 | 31,43 | 00:00:00 | | 2004-04-20 | 32,83 | 6.860.200 | 33,66 | 32,70 | 33,00 | 00:00:00 | | 2004-04-21 | 33,96 | 6.892.300 | 34,70 | 32,94 | 33,00 | 00:00:00 | | 2004-04-22 | 33,75 | 6.087.700 | 34,08 | 32,50 | 33,50 | 00:00:00 | | 2004-04-23 | 33,30 | 2.556.500 | 33,45 | 33,13 | 33,35 | 00:00:00 | | 2004-04-26 | 32,45 | 3.012.500 | 33,55 | 32,00 | 33,27 | 00:00:00 | | 2004-04-27 | 32,70 | 2.479.200 | 32,88 | 32,52 | 32,66 | 00:00:00 | | 2004-04-28 | 31,86 | 2.449.800 | 32,72 | 31,76 | 32,72 | 00:00:00 | | 2004-04-29 | 31,58 | 2.930.300 | 32,24 | 31,50 | 31,95 | 00:00:00 | | 2004-04-30 | 31,65 | 2.889.500 | 32,06 | 31,58 | 31,59 | 00:00:00 | | 2004-05-03 | 32,00 | 3.737.000 | 32,09 | 31,72 | 31,90 | 00:00:00 | | 2004-05-04 | 32,22 | 2.053.300 | 32,46 | 32,11 | 32,19 | 00:00:00 | | 2004-05-05 | 32,86 | 2.444.700 | 32,99 | 32,09 | 32,30 | 00:00:00 | | 2004-05-06 | 32,65 | 1.706.200 | 32,78 | 32,45 | 32,51 | 00:00:00 | | 2004-05-07 | 32,21 | 1.684.000 | 32,70 | 32,21 | 32,41 | 00:00:00 | | 2004-05-10 | 31,75 | 2.691.800 | 32,26 | 31,43 | 32,10 | 00:00:00 | | 2004-05-11 | 31,64 | 2.951.700 | 32,17 | 31,43 | 31,70 | 00:00:00 | | 2004-05-12 | 31,70 | 2.580.100 | 31,74 | 31,15 | 31,43 | 00:00:00 | | 2004-05-13 | 31,87 | 1.882.400 | 31,92 | 31,26 | 31,40 | 00:00:00 | | 2004-05-14 | 32,15 | 1.900.700 | 32,66 | 31,66 | 31,80 | 00:00:00 | | 2004-05-17 | 31,75 | 1.882.300 | 32,00 | 31,45 | 31,85 | 00:00:00 | | 2004-05-18 | 31,77 | 1.551.700 | 31,97 | 31,55 | 31,63 | 00:00:00 | | 2004-05-19 | 31,37 | 2.000.000 | 31,97 | 31,31 | 31,82 | 00:00:00 | | 2004-05-20 | 31,58 | 1.552.300 | 31,82 | 31,33 | 31,37 | 00:00:00 | | 2004-05-21 | 31,60 | 1.416.200 | 31,97 | 31,47 | 31,60 | 00:00:00 | | 2004-05-24 | 31,40 | 2.938.200 | 31,71 | 31,14 | 31,61 | 00:00:00 | | 2004-05-25 | 30,99 | 5.020.000 | 31,35 | 30,59 | 31,15 | 00:00:00 | | 2004-05-26 | 30,71 | 3.742.600 | 31,11 | 30,40 | 30,83 | 00:00:00 | | 2004-05-27 | 31,53 | 3.042.800 | 31,53 | 30,76 | 30,90 | 00:00:00 | | 2004-05-28 | 31,44 | 1.616.300 | 31,69 | 31,24 | 31,38 | 00:00:00 | | 2004-06-01 | 31,72 | 1.682.100 | 31,80 | 31,30 | 31,49 | 00:00:00 | | 2004-06-02 | 31,92 | 1.577.400 | 32,16 | 31,83 | 31,95 | 00:00:00 | | 2004-06-03 | 31,79 | 983.100 | 32,01 | 31,76 | 31,90 | 00:00:00 | | 2004-06-04 | 32,08 | 1.459.400 | 32,23 | 31,81 | 32,00 | 00:00:00 | | 2004-06-07 | 32,64 | 1.806.800 | 32,64 | 32,01 | 32,15 | 00:00:00 | | 2004-06-08 | 32,72 | 2.732.200 | 32,90 | 32,45 | 32,48 | 00:00:00 | | 2004-06-09 | 32,60 | 2.249.900 | 32,66 | 32,28 | 32,37 | 00:00:00 | | 2004-06-10 | 32,80 | 1.889.400 | 32,80 | 32,50 | 32,60 | 00:00:00 | | 2004-06-14 | 32,74 | 1.965.200 | 32,88 | 32,68 | 32,77 | 00:00:00 | | 2004-06-15 | 32,58 | 2.248.200 | 32,90 | 32,39 | 32,85 | 00:00:00 | | 2004-06-16 | 32,84 | 2.157.000 | 32,85 | 32,54 | 32,54 | 00:00:00 | | 2004-06-17 | 32,82 | 1.853.900 | 32,92 | 32,73 | 32,84 | 00:00:00 | | 2004-06-18 | 32,82 | 1.928.500 | 32,94 | 32,70 | 32,82 | 00:00:00 | | 2004-06-21 | 32,70 | 1.972.000 | 32,90 | 32,61 | 32,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
