|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 65,56 | 3.498.600 | 65,81 | 64,75 | 64,75 | 00:00:00 | | 2000-04-28 | 65,12 | 3.345.800 | 65,75 | 65,06 | 65,56 | 00:00:00 | | 2000-05-01 | 63,56 | 2.306.400 | 65,19 | 63,50 | 65,12 | 00:00:00 | | 2000-05-02 | 63,75 | 1.849.200 | 64,87 | 62,50 | 62,75 | 00:00:00 | | 2000-05-03 | 62,31 | 1.434.200 | 64,00 | 62,00 | 63,69 | 00:00:00 | | 2000-05-04 | 61,56 | 1.905.800 | 62,19 | 60,63 | 62,06 | 00:00:00 | | 2000-05-05 | 61,81 | 1.499.000 | 63,00 | 60,94 | 61,31 | 00:00:00 | | 2000-05-08 | 64,00 | 3.368.400 | 65,44 | 62,31 | 62,88 | 00:00:00 | | 2000-05-09 | 65,94 | 3.948.800 | 67,00 | 64,00 | 64,00 | 00:00:00 | | 2000-05-10 | 66,44 | 2.202.200 | 66,87 | 65,25 | 65,25 | 00:00:00 | | 2000-05-11 | 67,81 | 3.896.000 | 68,87 | 67,00 | 67,50 | 00:00:00 | | 2000-05-12 | 66,00 | 2.200.000 | 67,75 | 66,00 | 67,50 | 00:00:00 | | 2000-05-15 | 66,87 | 2.933.400 | 67,62 | 66,00 | 66,44 | 00:00:00 | | 2000-05-16 | 67,50 | 3.646.400 | 68,50 | 66,37 | 67,25 | 00:00:00 | | 2000-05-17 | 66,69 | 978.800 | 67,44 | 66,50 | 67,12 | 00:00:00 | | 2000-05-18 | 67,00 | 1.216.400 | 67,12 | 66,12 | 66,75 | 00:00:00 | | 2000-05-19 | 66,87 | 1.675.400 | 67,37 | 66,06 | 66,62 | 00:00:00 | | 2000-05-22 | 67,00 | 1.601.600 | 67,44 | 65,94 | 66,62 | 00:00:00 | | 2000-05-23 | 67,69 | 1.430.200 | 68,25 | 67,00 | 67,00 | 00:00:00 | | 2000-05-24 | 68,87 | 1.940.400 | 69,44 | 67,69 | 67,69 | 00:00:00 | | 2000-05-25 | 67,62 | 1.544.800 | 68,56 | 67,19 | 68,37 | 00:00:00 | | 2000-05-26 | 65,56 | 1.146.400 | 67,75 | 65,56 | 67,37 | 00:00:00 | | 2000-05-30 | 66,19 | 1.482.800 | 66,25 | 64,94 | 66,00 | 00:00:00 | | 2000-05-31 | 66,50 | 2.147.000 | 68,00 | 66,00 | 66,00 | 00:00:00 | | 2000-06-01 | 67,69 | 1.524.600 | 68,19 | 66,37 | 66,37 | 00:00:00 | | 2000-06-02 | 63,56 | 3.378.800 | 68,00 | 62,81 | 67,56 | 00:00:00 | | 2000-06-05 | 65,87 | 1.872.600 | 67,12 | 63,44 | 63,75 | 00:00:00 | | 2000-06-06 | 64,86 | 1.709.200 | 66,19 | 64,12 | 65,94 | 00:00:00 | | 2000-06-07 | 63,00 | 1.210.000 | 64,87 | 62,81 | 64,62 | 00:00:00 | | 2000-06-08 | 63,88 | 1.659.200 | 64,62 | 61,50 | 63,00 | 00:00:00 | | 2000-06-09 | 64,75 | 1.445.000 | 65,25 | 63,56 | 64,00 | 00:00:00 | | 2000-06-12 | 65,34 | 1.376.000 | 65,87 | 64,62 | 64,75 | 00:00:00 | | 2000-06-13 | 66,87 | 1.146.400 | 67,87 | 65,37 | 65,37 | 00:00:00 | | 2000-06-14 | 67,62 | 4.966.600 | 68,81 | 67,00 | 67,00 | 00:00:00 | | 2000-06-15 | 67,25 | 1.607.000 | 68,81 | 67,00 | 68,25 | 00:00:00 | | 2000-06-16 | 66,25 | 2.142.600 | 67,50 | 65,37 | 67,37 | 00:00:00 | | 2000-06-19 | 66,37 | 1.177.400 | 66,44 | 65,31 | 66,31 | 00:00:00 | | 2000-06-20 | 66,69 | 1.542.400 | 66,87 | 65,56 | 66,12 | 00:00:00 | | 2000-06-21 | 68,00 | 1.166.200 | 68,12 | 65,81 | 66,12 | 00:00:00 | | 2000-06-22 | 66,50 | 1.273.200 | 68,00 | 66,06 | 68,00 | 00:00:00 | | 2000-06-23 | 66,06 | 1.155.600 | 67,62 | 65,81 | 66,25 | 00:00:00 | | 2000-06-26 | 68,00 | 3.263.400 | 69,25 | 66,12 | 66,25 | 00:00:00 | | 2000-06-27 | 68,94 | 2.662.600 | 69,87 | 67,81 | 68,12 | 00:00:00 | | 2000-06-28 | 71,25 | 3.164.600 | 71,75 | 69,25 | 70,00 | 00:00:00 | | 2000-06-29 | 72,00 | 3.591.000 | 72,00 | 70,75 | 71,37 | 00:00:00 | | 2000-06-30 | 70,31 | 4.427.200 | 72,06 | 70,06 | 72,00 | 00:00:00 | | 2000-07-03 | 71,00 | 853.200 | 71,50 | 70,75 | 70,75 | 00:00:00 | | 2000-07-05 | 74,31 | 3.820.000 | 74,44 | 70,94 | 71,00 | 00:00:00 | | 2000-07-06 | 70,81 | 4.560.800 | 75,00 | 70,50 | 74,31 | 00:00:00 | | 2000-07-07 | 70,50 | 4.425.400 | 72,44 | 70,31 | 71,00 | 00:00:00 | | 2000-07-10 | 71,56 | 1.859.400 | 72,25 | 71,00 | 71,00 | 00:00:00 | | 2000-07-11 | 71,94 | 2.389.800 | 72,87 | 71,31 | 71,50 | 00:00:00 | | 2000-07-12 | 71,94 | 3.080.000 | 74,62 | 71,75 | 74,62 | 00:00:00 | | 2000-07-13 | 70,69 | 3.273.600 | 73,00 | 70,62 | 72,12 | 00:00:00 | | 2000-07-14 | 69,50 | 3.619.600 | 71,25 | 67,50 | 70,75 | 00:00:00 | | 2000-07-17 | 72,62 | 2.751.200 | 73,94 | 70,19 | 70,50 | 00:00:00 | | 2000-07-18 | 72,81 | 1.621.400 | 73,62 | 72,44 | 73,12 | 00:00:00 | | 2000-07-19 | 73,56 | 2.248.200 | 74,25 | 73,06 | 73,06 | 00:00:00 | | 2000-07-20 | 74,81 | 3.846.800 | 75,50 | 72,87 | 73,75 | 00:00:00 | | 2000-07-21 | 78,62 | 5.874.400 | 79,50 | 74,50 | 75,19 | 00:00:00 | | 2000-07-24 | 78,03 | 3.360.000 | 80,25 | 77,44 | 78,62 | 00:00:00 | | 2000-07-25 | 74,62 | 2.443.200 | 77,37 | 74,25 | 77,19 | 00:00:00 | | 2000-07-26 | 74,50 | 3.355.200 | 75,19 | 73,37 | 74,31 | 00:00:00 | | 2000-07-27 | 74,50 | 3.387.200 | 77,25 | 74,50 | 75,50 | 00:00:00 | | 2000-07-28 | 76,94 | 3.978.400 | 78,50 | 74,94 | 75,25 | 00:00:00 | | 2000-07-31 | 77,75 | 2.679.200 | 78,25 | 76,81 | 77,31 | 00:00:00 | | 2000-08-01 | 77,94 | 2.143.200 | 78,37 | 77,12 | 78,00 | 00:00:00 | | 2000-08-02 | 79,06 | 2.235.600 | 79,75 | 77,87 | 78,12 | 00:00:00 | | 2000-08-03 | 78,94 | 2.508.200 | 80,00 | 78,62 | 79,00 | 00:00:00 | | 2000-08-04 | 77,44 | 2.209.200 | 79,37 | 76,75 | 79,12 | 00:00:00 | | 2000-08-07 | 78,28 | 1.705.600 | 78,87 | 77,12 | 77,19 | 00:00:00 | | 2000-08-08 | 75,81 | 3.571.000 | 77,50 | 74,81 | 77,00 | 00:00:00 | | 2000-08-09 | 75,06 | 3.711.400 | 75,81 | 73,62 | 75,75 | 00:00:00 | | 2000-08-10 | 80,00 | 3.797.600 | 81,25 | 77,87 | 78,50 | 00:00:00 | | 2000-08-11 | 78,94 | 1.976.600 | 80,75 | 78,50 | 80,12 | 00:00:00 | | 2000-08-14 | 80,00 | 1.507.000 | 80,12 | 78,00 | 78,75 | 00:00:00 | | 2000-08-15 | 81,31 | 2.706.800 | 81,50 | 79,37 | 80,00 | 00:00:00 | | 2000-08-16 | 78,25 | 2.338.000 | 81,31 | 77,69 | 80,87 | 00:00:00 | | 2000-08-17 | 79,37 | 1.429.400 | 79,37 | 78,00 | 78,50 | 00:00:00 | | 2000-08-18 | 79,37 | 2.847.000 | 80,00 | 78,28 | 80,00 | 00:00:00 | | 2000-08-21 | 80,00 | 1.952.400 | 80,44 | 79,25 | 79,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
