|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 80,00 | 1.952.400 | 80,44 | 79,25 | 79,37 | 00:00:00 | | 2000-08-22 | 80,19 | 2.967.200 | 80,50 | 79,75 | 80,50 | 00:00:00 | | 2000-08-23 | 81,81 | 2.409.200 | 81,81 | 79,75 | 80,19 | 00:00:00 | | 2000-08-24 | 84,50 | 6.293.200 | 85,00 | 82,12 | 82,12 | 00:00:00 | | 2000-08-25 | 84,53 | 2.537.000 | 85,00 | 83,94 | 84,44 | 00:00:00 | | 2000-08-28 | 84,12 | 2.781.800 | 85,25 | 83,81 | 84,62 | 00:00:00 | | 2000-08-29 | 84,00 | 2.033.600 | 84,69 | 83,50 | 84,12 | 00:00:00 | | 2000-08-30 | 84,75 | 1.818.800 | 84,87 | 83,75 | 84,06 | 00:00:00 | | 2000-08-31 | 83,27 | 3.146.600 | 85,62 | 82,12 | 84,62 | 00:00:00 | | 2000-09-01 | 84,12 | 2.356.800 | 84,37 | 82,62 | 83,06 | 00:00:00 | | 2000-09-05 | 82,62 | 1.954.000 | 83,00 | 81,50 | 83,00 | 00:00:00 | | 2000-09-06 | 81,50 | 2.081.400 | 83,37 | 80,81 | 82,87 | 00:00:00 | | 2000-09-07 | 81,53 | 1.753.200 | 82,37 | 80,75 | 81,37 | 00:00:00 | | 2000-09-08 | 83,28 | 1.959.800 | 84,19 | 81,62 | 81,75 | 00:00:00 | | 2000-09-11 | 81,97 | 1.557.400 | 83,75 | 81,75 | 83,56 | 00:00:00 | | 2000-09-12 | 82,56 | 1.726.800 | 83,44 | 81,75 | 81,75 | 00:00:00 | | 2000-09-13 | 80,87 | 2.757.000 | 82,56 | 79,87 | 82,56 | 00:00:00 | | 2000-09-14 | 79,87 | 3.131.800 | 81,25 | 79,25 | 81,00 | 00:00:00 | | 2000-09-15 | 79,44 | 3.744.800 | 80,06 | 79,12 | 79,25 | 00:00:00 | | 2000-09-18 | 81,00 | 5.259.600 | 81,37 | 78,56 | 79,44 | 00:00:00 | | 2000-09-19 | 80,00 | 2.411.400 | 81,00 | 79,50 | 81,00 | 00:00:00 | | 2000-09-20 | 78,87 | 1.885.400 | 80,12 | 77,25 | 80,00 | 00:00:00 | | 2000-09-21 | 79,81 | 1.980.400 | 79,81 | 78,06 | 78,94 | 00:00:00 | | 2000-09-22 | 82,09 | 2.807.000 | 82,31 | 80,50 | 80,94 | 00:00:00 | | 2000-09-25 | 81,69 | 1.335.400 | 82,25 | 81,06 | 82,25 | 00:00:00 | | 2000-09-26 | 81,06 | 1.483.600 | 81,81 | 79,12 | 81,44 | 00:00:00 | | 2000-09-27 | 79,00 | 2.853.800 | 80,75 | 78,62 | 80,75 | 00:00:00 | | 2000-09-28 | 79,00 | 4.067.000 | 80,75 | 78,37 | 79,00 | 00:00:00 | | 2000-09-29 | 79,81 | 2.716.800 | 80,81 | 78,12 | 78,75 | 00:00:00 | | 2000-10-02 | 78,06 | 3.103.200 | 80,00 | 77,69 | 79,00 | 00:00:00 | | 2000-10-03 | 79,06 | 2.148.000 | 80,00 | 77,25 | 77,81 | 00:00:00 | | 2000-10-04 | 76,69 | 4.091.800 | 78,50 | 76,31 | 78,37 | 00:00:00 | | 2000-10-05 | 82,12 | 5.618.800 | 83,25 | 80,62 | 80,75 | 00:00:00 | | 2000-10-06 | 82,62 | 2.916.200 | 83,44 | 81,94 | 82,62 | 00:00:00 | | 2000-10-09 | 81,25 | 1.384.200 | 82,94 | 80,56 | 82,62 | 00:00:00 | | 2000-10-10 | 83,62 | 2.506.400 | 84,81 | 81,31 | 81,31 | 00:00:00 | | 2000-10-11 | 85,06 | 2.830.800 | 85,06 | 83,69 | 84,25 | 00:00:00 | | 2000-10-12 | 83,81 | 1.885.000 | 84,69 | 82,87 | 84,62 | 00:00:00 | | 2000-10-13 | 84,00 | 2.499.200 | 84,31 | 82,00 | 84,12 | 00:00:00 | | 2000-10-16 | 86,12 | 3.015.400 | 86,75 | 84,87 | 85,00 | 00:00:00 | | 2000-10-17 | 88,19 | 4.263.200 | 90,00 | 86,06 | 86,12 | 00:00:00 | | 2000-10-18 | 88,87 | 4.776.600 | 90,25 | 86,50 | 87,00 | 00:00:00 | | 2000-10-19 | 78,50 | 23.426.000 | 79,69 | 74,50 | 76,25 | 00:00:00 | | 2000-10-20 | 75,75 | 8.073.200 | 79,25 | 75,56 | 78,75 | 00:00:00 | | 2000-10-23 | 76,56 | 5.285.400 | 77,50 | 75,87 | 76,00 | 00:00:00 | | 2000-10-24 | 76,50 | 3.617.200 | 76,75 | 76,00 | 76,69 | 00:00:00 | | 2000-10-25 | 78,87 | 4.865.400 | 79,62 | 76,25 | 77,00 | 00:00:00 | | 2000-10-26 | 78,25 | 2.506.800 | 79,87 | 77,56 | 79,00 | 00:00:00 | | 2000-10-27 | 79,75 | 2.241.000 | 80,62 | 78,37 | 78,50 | 00:00:00 | | 2000-10-30 | 81,69 | 3.370.600 | 82,00 | 80,19 | 80,25 | 00:00:00 | | 2000-10-31 | 82,19 | 2.849.000 | 83,62 | 81,00 | 81,81 | 00:00:00 | | 2000-11-01 | 81,87 | 3.342.800 | 82,37 | 80,06 | 82,31 | 00:00:00 | | 2000-11-02 | 80,00 | 3.595.800 | 81,87 | 79,25 | 81,37 | 00:00:00 | | 2000-11-03 | 80,56 | 2.800.800 | 80,94 | 79,81 | 80,00 | 00:00:00 | | 2000-11-06 | 81,62 | 3.770.400 | 82,37 | 79,87 | 80,50 | 00:00:00 | | 2000-11-07 | 82,25 | 2.468.200 | 82,69 | 80,06 | 81,69 | 00:00:00 | | 2000-11-08 | 82,81 | 3.013.400 | 84,31 | 82,56 | 83,00 | 00:00:00 | | 2000-11-09 | 83,06 | 3.517.600 | 83,87 | 81,12 | 82,81 | 00:00:00 | | 2000-11-10 | 83,62 | 2.002.400 | 85,12 | 82,75 | 82,75 | 00:00:00 | | 2000-11-13 | 82,69 | 2.580.400 | 84,00 | 81,25 | 83,87 | 00:00:00 | | 2000-11-14 | 82,19 | 2.104.800 | 83,37 | 80,75 | 83,12 | 00:00:00 | | 2000-11-15 | 83,19 | 1.606.400 | 83,37 | 81,31 | 81,94 | 00:00:00 | | 2000-11-16 | 82,00 | 1.598.600 | 83,19 | 81,62 | 83,00 | 00:00:00 | | 2000-11-17 | 81,37 | 1.987.800 | 82,00 | 80,56 | 82,00 | 00:00:00 | | 2000-11-20 | 83,25 | 3.550.600 | 83,94 | 80,87 | 81,50 | 00:00:00 | | 2000-11-21 | 84,37 | 3.546.800 | 84,50 | 82,06 | 83,00 | 00:00:00 | | 2000-11-22 | 83,12 | 2.753.600 | 83,75 | 82,12 | 83,75 | 00:00:00 | | 2000-11-24 | 82,69 | 478.200 | 82,87 | 82,44 | 82,87 | 00:00:00 | | 2000-11-27 | 82,75 | 1.811.000 | 83,87 | 82,31 | 83,00 | 00:00:00 | | 2000-11-28 | 84,94 | 1.974.400 | 85,19 | 82,81 | 83,00 | 00:00:00 | | 2000-11-29 | 86,94 | 2.160.800 | 87,81 | 84,50 | 85,00 | 00:00:00 | | 2000-11-30 | 86,56 | 1.513.600 | 87,87 | 85,62 | 87,00 | 00:00:00 | | 2000-12-01 | 85,31 | 2.176.000 | 86,75 | 84,37 | 86,75 | 00:00:00 | | 2000-12-04 | 86,06 | 1.417.800 | 86,25 | 84,00 | 85,31 | 00:00:00 | | 2000-12-05 | 85,87 | 1.831.800 | 86,94 | 84,94 | 86,81 | 00:00:00 | | 2000-12-06 | 85,69 | 2.060.200 | 86,94 | 85,19 | 85,87 | 00:00:00 | | 2000-12-07 | 86,44 | 1.411.600 | 87,37 | 86,00 | 86,12 | 00:00:00 | | 2000-12-08 | 85,94 | 1.514.200 | 86,87 | 85,31 | 86,37 | 00:00:00 | | 2000-12-11 | 83,81 | 2.298.600 | 86,37 | 83,75 | 85,81 | 00:00:00 | | 2000-12-12 | 84,50 | 98.811.400 | 85,12 | 83,37 | 83,62 | 00:00:00 | | 2000-12-13 | 85,06 | 2.896.600 | 86,25 | 84,19 | 84,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
