|
 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 | | 2006-01-20 | 38,66 | 2.514.800 | 39,38 | 38,40 | 39,27 | 00:00:00 | | 2006-01-23 | 38,39 | 1.955.700 | 38,96 | 38,30 | 38,70 | 00:00:00 | | 2006-01-24 | 38,46 | 1.946.100 | 38,78 | 38,40 | 38,50 | 00:00:00 | | 2006-01-25 | 38,21 | 2.961.700 | 38,63 | 37,92 | 38,63 | 00:00:00 | | 2006-01-26 | 37,98 | 3.467.000 | 38,21 | 37,26 | 37,81 | 00:00:00 | | 2006-01-27 | 37,65 | 4.249.700 | 38,11 | 37,43 | 38,10 | 00:00:00 | | 2006-01-30 | 36,85 | 3.674.300 | 37,48 | 36,55 | 37,47 | 00:00:00 | | 2006-01-31 | 36,85 | 3.996.500 | 37,18 | 36,67 | 36,70 | 00:00:00 | | 2006-02-01 | 36,44 | 3.365.400 | 36,96 | 36,15 | 36,92 | 00:00:00 | | 2006-02-02 | 36,47 | 3.457.300 | 36,86 | 36,42 | 36,56 | 00:00:00 | | 2006-02-03 | 36,02 | 3.572.300 | 36,69 | 35,83 | 36,50 | 00:00:00 | | 2006-02-06 | 35,45 | 3.846.700 | 36,13 | 35,33 | 35,95 | 00:00:00 | | 2006-02-07 | 35,86 | 4.553.700 | 36,07 | 35,12 | 35,40 | 00:00:00 | | 2006-02-08 | 36,23 | 2.877.700 | 36,42 | 35,66 | 35,77 | 00:00:00 | | 2006-02-09 | 37,45 | 6.050.100 | 37,95 | 36,78 | 37,95 | 00:00:00 | | 2006-02-10 | 37,08 | 2.898.900 | 37,46 | 36,60 | 37,20 | 00:00:00 | | 2006-02-13 | 36,78 | 1.778.700 | 37,09 | 36,61 | 37,00 | 00:00:00 | | 2006-02-14 | 37,38 | 2.947.400 | 37,59 | 36,47 | 36,68 | 00:00:00 | | 2006-02-15 | 38,17 | 4.451.300 | 39,03 | 37,75 | 38,00 | 00:00:00 | | 2006-02-16 | 38,42 | 3.272.200 | 38,42 | 37,67 | 37,94 | 00:00:00 | | 2006-02-17 | 38,33 | 2.750.100 | 38,54 | 38,07 | 38,32 | 00:00:00 | | 2006-02-21 | 37,91 | 2.315.400 | 38,46 | 37,76 | 38,26 | 00:00:00 | | 2006-02-22 | 38,49 | 6.945.600 | 38,50 | 38,01 | 38,12 | 00:00:00 | | 2006-02-23 | 38,17 | 2.396.500 | 38,57 | 38,15 | 38,28 | 00:00:00 | | 2006-02-24 | 38,51 | 2.500.700 | 38,60 | 37,88 | 37,88 | 00:00:00 | | 2006-02-27 | 38,46 | 3.283.800 | 39,07 | 38,26 | 38,30 | 00:00:00 | | 2006-02-28 | 37,85 | 3.522.400 | 38,21 | 37,60 | 38,09 | 00:00:00 | | 2006-03-01 | 38,12 | 2.243.900 | 38,22 | 37,55 | 37,73 | 00:00:00 | | 2006-03-02 | 38,07 | 2.522.500 | 38,32 | 37,72 | 37,77 | 00:00:00 | | 2006-03-03 | 38,50 | 2.719.400 | 38,52 | 37,90 | 37,90 | 00:00:00 | | 2006-03-06 | 38,59 | 2.952.800 | 38,77 | 38,25 | 38,36 | 00:00:00 | | 2006-03-07 | 38,29 | 2.379.800 | 38,90 | 38,05 | 38,72 | 00:00:00 | | 2006-03-08 | 38,61 | 1.721.800 | 38,62 | 38,01 | 38,40 | 00:00:00 | | 2006-03-09 | 38,23 | 2.017.100 | 38,66 | 38,14 | 38,46 | 00:00:00 | | 2006-03-10 | 38,29 | 2.260.800 | 38,49 | 38,01 | 38,24 | 00:00:00 | | 2006-03-13 | 38,53 | 2.671.600 | 38,84 | 38,05 | 38,28 | 00:00:00 | | 2006-03-14 | 38,35 | 2.505.700 | 38,65 | 38,21 | 38,38 | 00:00:00 | | 2006-03-15 | 38,27 | 2.114.500 | 38,40 | 38,00 | 38,29 | 00:00:00 | | 2006-03-16 | 38,26 | 2.065.200 | 38,41 | 38,12 | 38,28 | 00:00:00 | | 2006-03-17 | 38,66 | 3.213.500 | 38,66 | 38,19 | 38,39 | 00:00:00 | | 2006-03-20 | 38,51 | 1.518.000 | 38,81 | 38,42 | 38,81 | 00:00:00 | | 2006-03-21 | 38,46 | 2.139.200 | 38,74 | 38,09 | 38,50 | 00:00:00 | | 2006-03-22 | 38,59 | 1.698.100 | 38,82 | 38,43 | 38,60 | 00:00:00 | | 2006-03-23 | 38,82 | 2.271.300 | 38,95 | 38,41 | 38,47 | 00:00:00 | | 2006-03-24 | 38,76 | 1.122.000 | 38,86 | 38,54 | 38,64 | 00:00:00 | | 2006-03-27 | 39,01 | 2.171.000 | 39,14 | 38,52 | 38,60 | 00:00:00 | | 2006-03-28 | 38,65 | 3.220.500 | 39,48 | 38,54 | 39,00 | 00:00:00 | | 2006-03-29 | 38,61 | 1.946.900 | 38,99 | 38,50 | 38,70 | 00:00:00 | | 2006-03-30 | 38,44 | 2.631.300 | 38,66 | 38,26 | 38,40 | 00:00:00 | | 2006-03-31 | 38,81 | 2.899.300 | 38,90 | 38,34 | 38,45 | 00:00:00 | | 2006-04-03 | 38,56 | 2.267.900 | 39,06 | 38,50 | 38,70 | 00:00:00 | | 2006-04-04 | 38,38 | 1.901.400 | 38,96 | 38,20 | 38,96 | 00:00:00 | | 2006-04-05 | 37,69 | 3.359.900 | 38,35 | 37,59 | 38,35 | 00:00:00 | | 2006-04-06 | 37,43 | 2.408.200 | 37,66 | 37,17 | 37,54 | 00:00:00 | | 2006-04-07 | 37,10 | 2.359.400 | 37,70 | 37,03 | 37,43 | 00:00:00 | | 2006-04-10 | 36,83 | 3.268.100 | 37,14 | 36,51 | 37,06 | 00:00:00 | | 2006-04-11 | 36,68 | 2.859.800 | 36,99 | 36,49 | 36,77 | 00:00:00 | | 2006-04-12 | 37,08 | 2.303.600 | 37,23 | 36,83 | 36,83 | 00:00:00 | | 2006-04-13 | 36,50 | 2.906.400 | 37,02 | 36,26 | 36,88 | 00:00:00 | | 2006-04-17 | 36,30 | 2.552.700 | 36,60 | 36,00 | 36,41 | 00:00:00 | | 2006-04-18 | 36,89 | 3.114.900 | 36,95 | 36,47 | 36,47 | 00:00:00 | | 2006-04-19 | 37,03 | 2.303.200 | 37,35 | 36,77 | 36,77 | 00:00:00 | | 2006-04-20 | 38,51 | 4.287.300 | 38,98 | 38,20 | 38,40 | 00:00:00 | | 2006-04-21 | 38,56 | 3.022.300 | 38,99 | 38,23 | 38,77 | 00:00:00 | | 2006-04-24 | 38,80 | 2.533.500 | 38,98 | 38,34 | 38,56 | 00:00:00 | | 2006-04-25 | 38,40 | 2.422.600 | 38,82 | 38,25 | 38,71 | 00:00:00 | | 2006-04-26 | 38,01 | 2.994.800 | 38,50 | 37,87 | 38,26 | 00:00:00 | | 2006-04-27 | 37,88 | 3.294.900 | 38,07 | 37,55 | 38,00 | 00:00:00 | | 2006-04-28 | 37,70 | 3.358.700 | 38,01 | 37,45 | 37,89 | 00:00:00 | | 2006-05-01 | 37,33 | 3.137.300 | 38,12 | 37,20 | 37,99 | 00:00:00 | | 2006-05-02 | 37,21 | 2.821.500 | 37,56 | 37,04 | 37,27 | 00:00:00 | | 2006-05-03 | 37,15 | 2.469.000 | 37,68 | 37,05 | 37,21 | 00:00:00 | | 2006-05-04 | 38,12 | 3.929.200 | 38,16 | 37,37 | 37,37 | 00:00:00 | | 2006-05-05 | 38,19 | 2.276.200 | 38,47 | 38,02 | 38,17 | 00:00:00 | | 2006-05-08 | 38,65 | 2.209.700 | 38,71 | 38,00 | 38,01 | 00:00:00 | | 2006-05-09 | 38,93 | 3.270.100 | 39,25 | 38,50 | 38,65 | 00:00:00 | | 2006-05-10 | 38,28 | 2.327.100 | 38,75 | 38,10 | 38,69 | 00:00:00 | | 2006-05-11 | 38,18 | 1.594.700 | 38,36 | 37,78 | 38,15 | 00:00:00 | | 2006-05-12 | 38,03 | 2.310.900 | 38,27 | 37,87 | 38,06 | 00:00:00 | | 2006-05-15 | 38,12 | 2.347.000 | 38,58 | 37,86 | 37,91 | 00:00:00 | | 2006-05-16 | 37,86 | 2.331.400 | 38,21 | 37,79 | 37,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
