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 2024-05-08
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-10-13	31,24	2.413.900	31,43	30,85	30,95	00:00:00
2004-10-14	31,38	1.769.200	31,55	31,10	31,10	00:00:00
2004-10-15	31,21	2.234.700	31,42	31,03	31,41	00:00:00
2004-10-18	31,33	1.333.100	31,36	31,01	31,06	00:00:00
2004-10-19	31,19	2.275.200	31,58	31,15	31,30	00:00:00
2004-10-20	31,01	2.137.100	31,20	30,23	31,20	00:00:00
2004-10-21	30,65	3.273.500	31,15	30,05	31,02	00:00:00
2004-10-22	30,01	3.618.600	30,47	29,61	30,45	00:00:00
2004-10-25	29,68	2.839.000	30,00	29,35	30,00	00:00:00
2004-10-26	30,06	1.828.400	30,07	29,47	29,61	00:00:00
2004-10-27	30,57	2.254.500	30,79	29,80	29,89	00:00:00
2004-10-28	30,46	1.686.700	30,69	30,25	30,57	00:00:00
2004-10-29	30,76	1.569.900	30,81	30,43	30,58	00:00:00
2004-11-01	30,88	1.479.900	30,91	30,48	30,60	00:00:00
2004-11-02	30,67	1.496.300	31,29	30,52	30,78	00:00:00
2004-11-03	30,93	1.549.000	31,30	30,72	30,99	00:00:00
2004-11-04	31,45	1.835.100	31,48	30,75	30,97	00:00:00
2004-11-05	31,58	1.441.300	31,58	31,16	31,44	00:00:00
2004-11-08	31,44	1.201.500	31,73	31,30	31,45	00:00:00
2004-11-09	31,90	1.812.300	32,02	31,50	31,55	00:00:00
2004-11-10	31,75	1.759.500	31,96	31,71	31,85	00:00:00
2004-11-11	31,81	1.343.900	32,01	31,71	31,90	00:00:00
2004-11-12	32,00	1.247.400	32,02	31,51	31,91	00:00:00
2004-11-15	31,98	1.949.300	31,98	31,43	31,78	00:00:00
2004-11-16	31,79	1.854.600	31,92	31,62	31,88	00:00:00
2004-11-17	31,83	2.039.900	32,00	31,82	31,85	00:00:00
2004-11-18	31,95	2.005.400	32,07	31,81	31,83	00:00:00
2004-11-19	31,75	1.473.500	32,00	31,65	31,98	00:00:00
2004-11-22	32,08	2.005.700	32,34	31,50	31,67	00:00:00
2004-11-23	32,10	1.613.200	32,30	31,98	32,19	00:00:00
2004-11-24	32,21	1.268.900	32,33	31,99	32,14	00:00:00
2004-11-26	32,30	556.800	32,41	32,17	32,17	00:00:00
2004-11-29	31,95	2.587.000	32,50	31,91	32,40	00:00:00
2004-11-30	31,65	2.968.900	31,87	31,45	31,82	00:00:00
2004-12-01	32,17	2.891.600	32,34	31,65	31,70	00:00:00
2004-12-02	32,36	2.279.200	32,50	31,90	32,00	00:00:00
2004-12-03	32,02	2.878.600	32,45	31,91	32,40	00:00:00
2004-12-06	31,94	2.161.200	32,08	31,80	32,06	00:00:00
2004-12-07	32,20	3.754.400	32,73	32,09	32,10	00:00:00
2004-12-08	32,12	3.515.600	32,29	31,56	31,90	00:00:00
2004-12-09	32,04	2.034.600	32,14	31,53	31,55	00:00:00
2004-12-10	31,99	1.686.800	32,15	31,67	31,80	00:00:00
2004-12-13	32,04	1.762.600	32,10	31,70	31,90	00:00:00
2004-12-14	32,48	2.718.300	32,61	31,91	32,04	00:00:00
2004-12-15	32,60	2.270.200	32,63	32,14	32,35	00:00:00
2004-12-16	33,53	5.383.600	33,90	32,39	32,45	00:00:00
2004-12-17	33,50	2.886.700	33,60	33,03	33,40	00:00:00
2004-12-20	33,30	2.424.500	33,68	33,03	33,50	00:00:00
2004-12-21	33,53	3.038.600	33,61	33,20	33,25	00:00:00
2004-12-22	33,90	1.994.400	34,01	33,55	33,69	00:00:00
2004-12-23	34,47	2.619.200	34,62	33,90	34,00	00:00:00
2004-12-27	34,13	1.098.100	34,48	34,13	34,47	00:00:00
2004-12-28	34,47	1.521.700	34,59	34,02	34,14	00:00:00
2004-12-29	34,50	1.559.900	34,75	34,36	34,45	00:00:00
2004-12-30	34,59	765.300	34,72	34,34	34,50	00:00:00
2004-12-31	34,54	922.800	34,78	34,40	34,59	00:00:00
2005-01-03	34,62	2.853.500	34,98	34,54	34,60	00:00:00
2005-01-04	34,55	3.039.800	34,85	34,47	34,70	00:00:00
2005-01-05	34,92	5.887.200	35,42	34,42	34,65	00:00:00
2005-01-06	35,06	3.353.200	35,42	35,01	35,15	00:00:00
2005-01-07	35,48	3.091.700	35,87	35,15	35,15	00:00:00
2005-01-10	35,43	3.996.900	35,63	34,96	35,55	00:00:00
2005-01-11	35,56	3.733.600	35,61	35,23	35,33	00:00:00
2005-01-12	35,30	4.053.500	35,58	35,16	35,48	00:00:00
2005-01-13	34,40	5.751.100	35,30	34,20	35,27	00:00:00
2005-01-14	34,35	5.047.000	34,45	34,10	34,40	00:00:00
2005-01-18	35,04	5.961.700	35,09	34,14	34,30	00:00:00
2005-01-19	35,35	2.611.900	35,45	34,97	35,04	00:00:00
2005-01-20	35,04	3.048.700	35,32	34,90	35,00	00:00:00
2005-01-21	34,97	2.384.900	35,12	34,81	35,04	00:00:00
2005-01-24	35,00	2.691.300	35,18	34,77	35,00	00:00:00
2005-01-25	34,46	2.385.200	35,03	34,42	35,00	00:00:00
2005-01-26	34,67	2.293.000	34,75	34,15	34,20	00:00:00
2005-01-27	34,15	4.731.800	34,82	34,04	34,67	00:00:00
2005-01-28	33,72	3.430.600	34,04	33,40	34,00	00:00:00
2005-01-31	33,76	2.649.400	34,00	33,70	33,80	00:00:00
2005-02-01	33,93	2.689.000	34,23	33,82	33,95	00:00:00
2005-02-02	33,97	2.542.500	34,01	33,49	33,78	00:00:00
2005-02-03	34,48	2.694.300	34,49	33,60	33,70	00:00:00
2005-02-04	35,10	2.933.300	35,29	34,27	34,35	00:00:00
2005-02-07	34,88	2.235.500	35,24	34,73	34,75	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 > >>