Bolsa ES - Histórico de Cotizaciones de Baxter Internatio [BAX]

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 2024-04-25
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-06-21	32,70	1.972.000	32,90	32,61	32,78	00:00:00
2004-06-22	32,96	2.209.600	33,00	32,58	32,58	00:00:00
2004-06-23	34,50	5.994.400	34,59	33,50	33,90	00:00:00
2004-06-24	34,04	2.884.400	34,49	33,99	34,35	00:00:00
2004-06-25	34,33	2.295.600	34,58	34,05	34,20	00:00:00
2004-06-28	34,26	2.751.900	34,84	34,13	34,30	00:00:00
2004-06-29	34,45	2.126.200	34,58	33,83	34,00	00:00:00
2004-06-30	34,51	1.777.000	34,58	33,95	34,30	00:00:00
2004-07-01	33,95	2.240.600	34,49	33,77	34,35	00:00:00
2004-07-02	33,65	1.721.600	33,88	33,27	33,87	00:00:00
2004-07-06	33,23	1.856.200	33,56	33,12	33,20	00:00:00
2004-07-07	33,39	1.175.900	33,62	33,14	33,14	00:00:00
2004-07-08	33,52	1.797.700	33,77	33,35	33,39	00:00:00
2004-07-09	33,68	1.488.500	33,86	33,43	33,49	00:00:00
2004-07-12	33,62	1.008.800	33,87	33,39	33,68	00:00:00
2004-07-13	33,55	1.475.600	33,76	33,10	33,10	00:00:00
2004-07-14	33,52	1.154.500	33,86	33,33	33,38	00:00:00
2004-07-15	33,32	1.069.300	33,59	33,03	33,47	00:00:00
2004-07-16	32,54	1.536.200	33,58	32,54	33,56	00:00:00
2004-07-19	32,57	949.400	32,85	32,51	32,67	00:00:00
2004-07-20	32,62	2.180.400	32,69	32,16	32,45	00:00:00
2004-07-21	32,27	2.019.500	33,04	32,13	32,70	00:00:00
2004-07-22	30,79	10.725.300	32,19	28,20	29,39	00:00:00
2004-07-23	30,13	3.678.600	30,99	29,50	30,55	00:00:00
2004-07-26	29,54	2.884.300	30,25	29,43	30,00	00:00:00
2004-07-27	30,11	3.218.500	30,17	29,25	29,30	00:00:00
2004-07-28	30,00	2.919.300	30,17	29,37	29,90	00:00:00
2004-07-29	29,71	2.286.300	30,05	29,50	30,00	00:00:00
2004-07-30	30,07	1.949.900	30,15	29,43	29,50	00:00:00
2004-08-02	30,32	2.020.700	30,36	29,93	30,00	00:00:00
2004-08-03	30,35	1.655.400	30,50	30,11	30,21	00:00:00
2004-08-04	30,80	2.289.800	30,80	30,01	30,10	00:00:00
2004-08-05	30,31	2.293.000	30,70	30,24	30,70	00:00:00
2004-08-06	29,93	2.114.400	30,25	29,82	30,04	00:00:00
2004-08-09	29,95	1.601.800	30,32	29,83	30,01	00:00:00
2004-08-10	30,70	2.238.500	30,80	30,10	30,18	00:00:00
2004-08-11	31,14	2.208.700	31,17	30,44	30,75	00:00:00
2004-08-12	31,11	1.637.900	31,23	30,85	31,00	00:00:00
2004-08-13	31,06	1.471.300	31,16	30,85	31,10	00:00:00
2004-08-16	31,61	1.885.300	31,68	30,90	30,91	00:00:00
2004-08-17	31,49	1.957.500	31,73	31,27	31,50	00:00:00
2004-08-18	31,85	960.900	31,85	31,30	31,46	00:00:00
2004-08-19	31,74	892.200	31,90	31,43	31,83	00:00:00
2004-08-20	31,95	815.100	32,00	31,67	31,68	00:00:00
2004-08-23	31,59	1.116.800	31,98	31,51	31,90	00:00:00
2004-08-24	31,70	1.163.500	31,97	31,42	31,79	00:00:00
2004-08-25	31,74	1.112.600	31,76	31,39	31,65	00:00:00
2004-08-26	30,83	3.633.600	31,36	30,61	31,00	00:00:00
2004-08-27	30,61	2.973.300	30,80	30,34	30,70	00:00:00
2004-08-30	30,11	2.049.600	30,59	30,01	30,42	00:00:00
2004-08-31	30,54	2.099.900	30,59	30,11	30,11	00:00:00
2004-09-01	30,82	1.410.000	30,90	30,43	30,55	00:00:00
2004-09-02	31,21	1.714.200	31,36	30,71	30,80	00:00:00
2004-09-03	31,39	1.971.200	31,45	30,85	31,00	00:00:00
2004-09-07	31,20	2.690.900	31,48	30,98	31,35	00:00:00
2004-09-08	31,10	2.584.000	31,46	31,04	31,05	00:00:00
2004-09-09	31,36	1.484.100	31,45	30,96	31,00	00:00:00
2004-09-10	31,58	1.326.600	31,64	31,25	31,25	00:00:00
2004-09-13	31,87	2.063.100	31,88	31,50	31,50	00:00:00
2004-09-14	32,17	3.176.000	32,20	31,55	31,55	00:00:00
2004-09-15	32,18	2.071.800	32,28	31,88	32,07	00:00:00
2004-09-16	32,05	1.212.500	32,12	31,96	32,11	00:00:00
2004-09-17	32,22	2.033.100	32,25	31,99	32,10	00:00:00
2004-09-20	32,06	1.075.000	32,20	31,85	32,05	00:00:00
2004-09-21	32,17	1.343.400	32,27	32,01	32,06	00:00:00
2004-09-22	32,10	1.649.000	32,12	31,88	32,02	00:00:00
2004-09-23	32,00	1.182.900	32,20	31,76	32,02	00:00:00
2004-09-24	32,10	1.618.800	32,13	31,70	31,86	00:00:00
2004-09-27	31,72	1.300.900	31,99	31,65	31,96	00:00:00
2004-09-28	31,88	1.704.000	32,10	31,55	31,55	00:00:00
2004-09-29	32,05	1.373.200	32,10	31,56	31,78	00:00:00
2004-09-30	32,16	2.245.600	32,33	31,73	32,05	00:00:00
2004-10-01	32,40	1.530.600	32,73	32,18	32,30	00:00:00
2004-10-04	32,41	1.769.200	32,56	32,20	32,50	00:00:00
2004-10-05	32,18	1.009.700	32,53	32,11	32,31	00:00:00
2004-10-06	32,25	918.200	32,33	31,93	32,25	00:00:00
2004-10-07	31,59	1.089.300	32,41	31,57	32,25	00:00:00
2004-10-08	31,14	1.399.900	31,79	30,95	31,43	00:00:00
2004-10-11	31,19	771.700	31,40	31,12	31,22	00:00:00
2004-10-12	30,95	2.026.600	31,03	30,77	30,98	00:00:00
2004-10-13	31,24	2.413.900	31,43	30,85	30,95	00:00:00
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 > >>