|
 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 | | 2000-12-13 | 85,06 | 2.896.600 | 86,25 | 84,19 | 84,31 | 00:00:00 | | 2000-12-14 | 85,00 | 1.216.000 | 85,81 | 84,31 | 85,81 | 00:00:00 | | 2000-12-15 | 84,94 | 2.388.600 | 85,00 | 84,62 | 84,62 | 00:00:00 | | 2000-12-18 | 85,31 | 2.004.400 | 85,94 | 84,56 | 84,69 | 00:00:00 | | 2000-12-19 | 86,19 | 1.788.800 | 86,19 | 84,87 | 85,12 | 00:00:00 | | 2000-12-20 | 84,50 | 2.609.800 | 86,37 | 83,87 | 86,00 | 00:00:00 | | 2000-12-21 | 84,87 | 2.317.400 | 85,00 | 82,87 | 84,75 | 00:00:00 | | 2000-12-22 | 83,62 | 1.425.200 | 84,81 | 83,06 | 84,81 | 00:00:00 | | 2000-12-26 | 85,44 | 1.019.600 | 85,94 | 83,62 | 83,62 | 00:00:00 | | 2000-12-27 | 87,12 | 2.693.200 | 88,00 | 85,25 | 85,50 | 00:00:00 | | 2000-12-28 | 88,62 | 1.630.600 | 88,94 | 87,31 | 87,31 | 00:00:00 | | 2000-12-29 | 88,31 | 1.364.000 | 89,94 | 88,06 | 88,25 | 00:00:00 | | 2001-01-02 | 89,62 | 3.303.800 | 90,44 | 88,31 | 88,44 | 00:00:00 | | 2001-01-03 | 86,37 | 3.786.000 | 91,12 | 85,00 | 89,62 | 00:00:00 | | 2001-01-04 | 81,50 | 4.994.800 | 85,87 | 80,12 | 85,62 | 00:00:00 | | 2001-01-05 | 83,00 | 6.387.000 | 83,50 | 81,69 | 82,37 | 00:00:00 | | 2001-01-08 | 85,00 | 3.513.200 | 85,81 | 83,19 | 83,25 | 00:00:00 | | 2001-01-09 | 85,87 | 4.769.800 | 86,87 | 85,81 | 86,87 | 00:00:00 | | 2001-01-10 | 84,94 | 2.575.800 | 86,94 | 83,69 | 85,87 | 00:00:00 | | 2001-01-11 | 84,62 | 3.204.600 | 86,19 | 82,00 | 85,19 | 00:00:00 | | 2001-01-12 | 83,44 | 1.920.800 | 85,12 | 82,50 | 84,62 | 00:00:00 | | 2001-01-16 | 84,81 | 2.449.200 | 84,87 | 82,75 | 83,44 | 00:00:00 | | 2001-01-17 | 83,06 | 3.031.400 | 85,06 | 82,75 | 84,94 | 00:00:00 | | 2001-01-18 | 85,00 | 3.340.400 | 85,12 | 83,44 | 83,56 | 00:00:00 | | 2001-01-19 | 83,06 | 2.582.600 | 86,12 | 82,69 | 85,00 | 00:00:00 | | 2001-01-22 | 86,87 | 3.305.200 | 87,37 | 82,69 | 82,69 | 00:00:00 | | 2001-01-23 | 85,00 | 3.902.600 | 86,37 | 83,50 | 86,37 | 00:00:00 | | 2001-01-24 | 83,31 | 4.559.000 | 83,50 | 81,50 | 83,37 | 00:00:00 | | 2001-01-25 | 86,56 | 4.720.000 | 86,56 | 83,19 | 83,87 | 00:00:00 | | 2001-01-26 | 87,56 | 2.348.200 | 89,00 | 86,44 | 86,56 | 00:00:00 | | 2001-01-29 | 87,73 | 2.281.200 | 89,50 | 87,15 | 87,15 | 00:00:00 | | 2001-01-30 | 87,50 | 1.172.600 | 87,95 | 86,65 | 87,74 | 00:00:00 | | 2001-01-31 | 87,88 | 1.925.200 | 88,00 | 85,80 | 87,85 | 00:00:00 | | 2001-02-01 | 87,98 | 1.548.400 | 88,00 | 87,00 | 88,00 | 00:00:00 | | 2001-02-02 | 87,65 | 2.190.400 | 88,25 | 86,56 | 87,92 | 00:00:00 | | 2001-02-05 | 87,84 | 2.285.600 | 88,10 | 86,80 | 86,80 | 00:00:00 | | 2001-02-06 | 87,95 | 1.043.200 | 88,00 | 87,25 | 88,00 | 00:00:00 | | 2001-02-07 | 87,95 | 2.332.800 | 88,60 | 87,40 | 88,20 | 00:00:00 | | 2001-02-08 | 88,25 | 1.675.200 | 88,25 | 87,30 | 87,95 | 00:00:00 | | 2001-02-09 | 88,02 | 1.275.600 | 88,96 | 87,85 | 88,00 | 00:00:00 | | 2001-02-12 | 89,50 | 1.541.600 | 89,56 | 88,25 | 88,30 | 00:00:00 | | 2001-02-13 | 88,75 | 2.300.000 | 89,55 | 87,40 | 89,45 | 00:00:00 | | 2001-02-14 | 87,80 | 2.312.000 | 89,14 | 87,75 | 88,45 | 00:00:00 | | 2001-02-15 | 85,97 | 2.302.800 | 88,50 | 85,54 | 88,50 | 00:00:00 | | 2001-02-16 | 86,74 | 2.726.600 | 86,74 | 85,56 | 86,30 | 00:00:00 | | 2001-02-20 | 89,20 | 3.427.000 | 89,63 | 87,25 | 87,30 | 00:00:00 | | 2001-02-21 | 91,70 | 4.974.600 | 93,16 | 89,05 | 89,05 | 00:00:00 | | 2001-02-22 | 90,49 | 4.015.800 | 92,88 | 89,58 | 92,50 | 00:00:00 | | 2001-02-23 | 89,40 | 3.504.200 | 90,75 | 88,13 | 90,00 | 00:00:00 | | 2001-02-26 | 90,37 | 2.509.200 | 90,37 | 88,27 | 90,00 | 00:00:00 | | 2001-02-27 | 91,03 | 1.562.800 | 91,15 | 89,80 | 90,37 | 00:00:00 | | 2001-02-28 | 92,09 | 3.187.800 | 93,00 | 91,74 | 92,00 | 00:00:00 | | 2001-03-01 | 92,61 | 3.175.200 | 92,63 | 89,90 | 92,00 | 00:00:00 | | 2001-03-02 | 93,33 | 3.074.800 | 93,48 | 91,11 | 93,14 | 00:00:00 | | 2001-03-05 | 95,20 | 3.022.000 | 95,20 | 93,30 | 93,33 | 00:00:00 | | 2001-03-06 | 94,43 | 2.471.400 | 94,86 | 94,10 | 94,75 | 00:00:00 | | 2001-03-07 | 90,34 | 5.278.200 | 94,94 | 89,60 | 94,90 | 00:00:00 | | 2001-03-08 | 92,72 | 3.337.800 | 92,78 | 89,35 | 90,50 | 00:00:00 | | 2001-03-09 | 92,90 | 2.294.200 | 93,57 | 91,35 | 93,37 | 00:00:00 | | 2001-03-12 | 90,25 | 3.034.000 | 93,85 | 90,00 | 92,75 | 00:00:00 | | 2001-03-13 | 91,90 | 3.418.200 | 92,06 | 88,33 | 90,00 | 00:00:00 | | 2001-03-14 | 90,50 | 3.670.600 | 91,90 | 89,50 | 91,90 | 00:00:00 | | 2001-03-15 | 90,05 | 3.835.800 | 91,00 | 89,40 | 91,00 | 00:00:00 | | 2001-03-16 | 89,90 | 6.232.200 | 90,30 | 89,06 | 89,80 | 00:00:00 | | 2001-03-19 | 90,02 | 2.155.400 | 90,18 | 89,00 | 89,50 | 00:00:00 | | 2001-03-20 | 89,40 | 2.500.600 | 90,75 | 89,12 | 90,00 | 00:00:00 | | 2001-03-21 | 89,42 | 5.865.200 | 90,60 | 88,20 | 89,80 | 00:00:00 | | 2001-03-22 | 85,20 | 7.912.000 | 88,51 | 85,01 | 88,10 | 00:00:00 | | 2001-03-23 | 87,99 | 3.886.800 | 88,20 | 86,30 | 86,40 | 00:00:00 | | 2001-03-26 | 89,14 | 2.459.200 | 89,63 | 87,52 | 87,99 | 00:00:00 | | 2001-03-27 | 90,35 | 3.807.000 | 91,49 | 89,55 | 89,95 | 00:00:00 | | 2001-03-28 | 92,67 | 3.397.400 | 93,10 | 89,70 | 90,35 | 00:00:00 | | 2001-03-29 | 93,96 | 4.166.600 | 94,48 | 92,00 | 92,67 | 00:00:00 | | 2001-03-30 | 94,14 | 3.618.800 | 95,00 | 92,85 | 95,00 | 00:00:00 | | 2001-04-02 | 92,68 | 2.587.600 | 94,01 | 91,06 | 94,01 | 00:00:00 | | 2001-04-03 | 90,00 | 3.066.600 | 92,66 | 89,50 | 92,18 | 00:00:00 | | 2001-04-04 | 92,25 | 4.423.400 | 92,60 | 88,31 | 90,20 | 00:00:00 | | 2001-04-05 | 94,00 | 3.813.800 | 94,50 | 93,00 | 93,75 | 00:00:00 | | 2001-04-06 | 89,60 | 4.856.200 | 93,70 | 89,00 | 93,65 | 00:00:00 | | 2001-04-09 | 90,43 | 2.310.600 | 90,70 | 89,50 | 89,95 | 00:00:00 | | 2001-04-10 | 90,53 | 3.222.200 | 92,30 | 89,30 | 91,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
