|
 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 | | 2005-02-07 | 34,88 | 2.235.500 | 35,24 | 34,73 | 34,75 | 00:00:00 | | 2005-02-08 | 34,93 | 1.217.600 | 35,06 | 34,74 | 34,99 | 00:00:00 | | 2005-02-09 | 34,48 | 1.531.500 | 35,00 | 34,47 | 35,00 | 00:00:00 | | 2005-02-10 | 34,14 | 1.912.200 | 34,63 | 34,08 | 34,60 | 00:00:00 | | 2005-02-11 | 34,40 | 2.179.700 | 34,59 | 33,98 | 34,20 | 00:00:00 | | 2005-02-14 | 34,32 | 944.500 | 34,45 | 34,17 | 34,30 | 00:00:00 | | 2005-02-15 | 34,38 | 2.768.500 | 34,53 | 34,07 | 34,26 | 00:00:00 | | 2005-02-16 | 34,30 | 1.499.400 | 34,39 | 34,09 | 34,39 | 00:00:00 | | 2005-02-17 | 34,40 | 2.171.900 | 34,52 | 34,10 | 34,28 | 00:00:00 | | 2005-02-18 | 35,42 | 4.404.500 | 35,52 | 34,13 | 34,45 | 00:00:00 | | 2005-02-22 | 34,97 | 2.500.400 | 35,83 | 34,96 | 35,50 | 00:00:00 | | 2005-02-23 | 35,62 | 2.480.500 | 35,87 | 34,93 | 35,22 | 00:00:00 | | 2005-02-24 | 35,96 | 2.315.700 | 35,96 | 35,24 | 35,70 | 00:00:00 | | 2005-02-25 | 36,24 | 2.345.500 | 36,50 | 35,72 | 35,99 | 00:00:00 | | 2005-02-28 | 35,66 | 2.534.000 | 36,22 | 35,50 | 35,99 | 00:00:00 | | 2005-03-01 | 35,53 | 3.084.500 | 35,60 | 34,71 | 35,15 | 00:00:00 | | 2005-03-02 | 35,35 | 2.542.900 | 35,70 | 35,12 | 35,22 | 00:00:00 | | 2005-03-03 | 35,08 | 2.414.900 | 35,38 | 34,83 | 35,34 | 00:00:00 | | 2005-03-04 | 35,26 | 2.642.900 | 35,37 | 34,78 | 35,12 | 00:00:00 | | 2005-03-07 | 35,28 | 2.534.700 | 35,50 | 35,12 | 35,21 | 00:00:00 | | 2005-03-08 | 35,18 | 1.991.600 | 35,50 | 35,13 | 35,19 | 00:00:00 | | 2005-03-09 | 35,05 | 2.532.100 | 35,20 | 34,77 | 34,95 | 00:00:00 | | 2005-03-10 | 35,34 | 2.460.600 | 35,58 | 34,90 | 35,02 | 00:00:00 | | 2005-03-11 | 35,05 | 1.346.000 | 35,71 | 35,02 | 35,47 | 00:00:00 | | 2005-03-14 | 34,85 | 1.870.500 | 35,16 | 34,60 | 35,00 | 00:00:00 | | 2005-03-15 | 34,34 | 1.730.700 | 35,15 | 34,29 | 34,88 | 00:00:00 | | 2005-03-16 | 33,52 | 3.891.500 | 34,34 | 33,29 | 34,15 | 00:00:00 | | 2005-03-17 | 34,02 | 2.497.300 | 34,10 | 33,43 | 33,50 | 00:00:00 | | 2005-03-18 | 33,89 | 3.542.400 | 34,18 | 33,67 | 34,00 | 00:00:00 | | 2005-03-21 | 33,77 | 1.622.600 | 34,18 | 33,69 | 34,00 | 00:00:00 | | 2005-03-22 | 33,37 | 2.620.500 | 33,90 | 33,35 | 33,85 | 00:00:00 | | 2005-03-23 | 33,78 | 3.074.600 | 34,11 | 33,49 | 33,50 | 00:00:00 | | 2005-03-24 | 34,10 | 1.478.300 | 34,30 | 33,73 | 33,77 | 00:00:00 | | 2005-03-28 | 33,79 | 1.504.600 | 34,30 | 33,77 | 34,10 | 00:00:00 | | 2005-03-29 | 33,68 | 2.711.200 | 33,85 | 33,08 | 33,68 | 00:00:00 | | 2005-03-30 | 34,28 | 2.086.200 | 34,40 | 33,58 | 33,63 | 00:00:00 | | 2005-03-31 | 33,98 | 1.894.800 | 34,44 | 33,91 | 34,28 | 00:00:00 | | 2005-04-01 | 33,75 | 1.601.300 | 34,21 | 33,46 | 34,18 | 00:00:00 | | 2005-04-04 | 33,73 | 1.891.700 | 33,91 | 33,49 | 33,75 | 00:00:00 | | 2005-04-05 | 34,32 | 2.144.600 | 34,34 | 33,58 | 33,70 | 00:00:00 | | 2005-04-06 | 34,18 | 2.083.100 | 34,62 | 34,08 | 34,32 | 00:00:00 | | 2005-04-07 | 34,78 | 1.349.000 | 34,78 | 33,90 | 34,12 | 00:00:00 | | 2005-04-08 | 34,45 | 1.094.500 | 34,89 | 34,27 | 34,76 | 00:00:00 | | 2005-04-11 | 34,56 | 1.658.600 | 34,88 | 34,33 | 34,44 | 00:00:00 | | 2005-04-12 | 34,96 | 2.660.400 | 35,02 | 34,33 | 34,59 | 00:00:00 | | 2005-04-13 | 34,72 | 3.040.500 | 35,33 | 34,64 | 35,20 | 00:00:00 | | 2005-04-14 | 34,78 | 1.884.800 | 35,02 | 34,45 | 34,66 | 00:00:00 | | 2005-04-15 | 34,52 | 1.801.100 | 34,91 | 34,44 | 34,78 | 00:00:00 | | 2005-04-18 | 34,07 | 2.226.100 | 34,47 | 33,68 | 34,31 | 00:00:00 | | 2005-04-19 | 33,73 | 2.023.400 | 34,05 | 33,40 | 34,01 | 00:00:00 | | 2005-04-20 | 34,03 | 1.821.600 | 34,11 | 33,51 | 33,63 | 00:00:00 | | 2005-04-21 | 36,09 | 4.288.700 | 36,24 | 34,84 | 34,95 | 00:00:00 | | 2005-04-22 | 36,63 | 3.587.600 | 37,08 | 35,88 | 35,90 | 00:00:00 | | 2005-04-25 | 36,53 | 4.058.000 | 36,69 | 36,23 | 36,68 | 00:00:00 | | 2005-04-26 | 36,75 | 3.048.500 | 37,08 | 36,47 | 36,54 | 00:00:00 | | 2005-04-27 | 37,01 | 2.374.700 | 37,17 | 36,51 | 36,57 | 00:00:00 | | 2005-04-28 | 36,40 | 1.662.000 | 36,91 | 36,35 | 36,73 | 00:00:00 | | 2005-04-29 | 37,10 | 2.821.700 | 37,11 | 36,10 | 36,20 | 00:00:00 | | 2005-05-02 | 36,88 | 3.225.000 | 37,18 | 36,20 | 37,10 | 00:00:00 | | 2005-05-03 | 36,80 | 2.032.500 | 37,00 | 36,59 | 36,80 | 00:00:00 | | 2005-05-04 | 37,41 | 1.496.300 | 37,41 | 36,82 | 36,88 | 00:00:00 | | 2005-05-05 | 37,27 | 1.354.100 | 37,49 | 37,02 | 37,49 | 00:00:00 | | 2005-05-06 | 37,49 | 1.480.600 | 37,73 | 37,32 | 37,47 | 00:00:00 | | 2005-05-09 | 37,53 | 1.715.100 | 37,53 | 37,04 | 37,42 | 00:00:00 | | 2005-05-10 | 37,65 | 1.824.500 | 37,84 | 37,25 | 37,25 | 00:00:00 | | 2005-05-11 | 38,00 | 1.962.800 | 38,01 | 37,52 | 37,73 | 00:00:00 | | 2005-05-12 | 37,59 | 2.505.700 | 38,22 | 37,48 | 38,00 | 00:00:00 | | 2005-05-13 | 37,36 | 2.621.500 | 37,93 | 36,99 | 37,65 | 00:00:00 | | 2005-05-16 | 37,25 | 2.000.900 | 37,50 | 37,05 | 37,36 | 00:00:00 | | 2005-05-17 | 37,30 | 2.634.100 | 37,33 | 36,75 | 37,25 | 00:00:00 | | 2005-05-18 | 37,34 | 2.121.800 | 37,54 | 37,14 | 37,49 | 00:00:00 | | 2005-05-19 | 37,00 | 2.550.700 | 37,27 | 36,85 | 37,23 | 00:00:00 | | 2005-05-20 | 37,07 | 1.661.700 | 37,14 | 36,91 | 37,01 | 00:00:00 | | 2005-05-23 | 37,51 | 3.215.600 | 37,80 | 36,90 | 37,05 | 00:00:00 | | 2005-05-24 | 37,13 | 2.588.600 | 37,50 | 36,92 | 37,05 | 00:00:00 | | 2005-05-25 | 36,86 | 1.702.500 | 37,28 | 36,81 | 37,18 | 00:00:00 | | 2005-05-26 | 36,94 | 1.602.800 | 37,02 | 36,51 | 36,87 | 00:00:00 | | 2005-05-27 | 36,94 | 1.216.700 | 37,04 | 36,75 | 36,87 | 00:00:00 | | 2005-05-31 | 36,90 | 3.257.400 | 37,27 | 36,83 | 36,98 | 00:00:00 | | 2005-06-01 | 37,04 | 2.041.600 | 37,19 | 36,80 | 36,85 | 00:00:00 | | 2005-06-02 | 36,93 | 2.230.100 | 37,14 | 36,60 | 36,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
