|
 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 | | 2001-04-10 | 90,53 | 3.222.200 | 92,30 | 89,30 | 91,43 | 00:00:00 | | 2001-04-11 | 89,00 | 3.154.600 | 90,50 | 87,75 | 90,50 | 00:00:00 | | 2001-04-12 | 89,54 | 1.968.400 | 90,48 | 88,55 | 89,25 | 00:00:00 | | 2001-04-16 | 90,45 | 2.233.200 | 91,45 | 89,00 | 90,29 | 00:00:00 | | 2001-04-17 | 91,95 | 3.475.800 | 92,71 | 90,61 | 90,70 | 00:00:00 | | 2001-04-18 | 90,70 | 2.800.400 | 92,75 | 90,11 | 92,75 | 00:00:00 | | 2001-04-19 | 89,40 | 4.533.400 | 91,20 | 88,66 | 91,00 | 00:00:00 | | 2001-04-20 | 89,66 | 2.854.400 | 89,94 | 87,10 | 87,75 | 00:00:00 | | 2001-04-23 | 89,22 | 1.366.600 | 90,69 | 88,90 | 89,70 | 00:00:00 | | 2001-04-24 | 87,90 | 2.212.400 | 89,45 | 87,68 | 89,05 | 00:00:00 | | 2001-04-25 | 91,00 | 2.591.800 | 91,05 | 88,15 | 88,15 | 00:00:00 | | 2001-04-26 | 91,20 | 2.211.800 | 91,24 | 89,30 | 91,00 | 00:00:00 | | 2001-04-27 | 91,70 | 1.731.000 | 91,70 | 89,73 | 91,10 | 00:00:00 | | 2001-04-30 | 91,15 | 1.811.800 | 92,25 | 90,39 | 91,50 | 00:00:00 | | 2001-05-01 | 93,35 | 2.404.400 | 93,36 | 90,85 | 91,40 | 00:00:00 | | 2001-05-02 | 91,52 | 2.766.000 | 93,00 | 90,60 | 93,00 | 00:00:00 | | 2001-05-03 | 93,66 | 4.786.600 | 94,29 | 92,20 | 93,50 | 00:00:00 | | 2001-05-04 | 94,71 | 3.121.400 | 95,70 | 93,95 | 94,00 | 00:00:00 | | 2001-05-07 | 95,09 | 1.861.200 | 95,45 | 94,25 | 95,20 | 00:00:00 | | 2001-05-08 | 93,25 | 1.760.800 | 94,61 | 92,25 | 94,60 | 00:00:00 | | 2001-05-09 | 93,85 | 2.297.000 | 94,50 | 92,40 | 94,00 | 00:00:00 | | 2001-05-10 | 93,54 | 1.057.200 | 94,35 | 92,90 | 94,35 | 00:00:00 | | 2001-05-11 | 92,50 | 1.623.400 | 94,07 | 92,35 | 93,54 | 00:00:00 | | 2001-05-14 | 92,80 | 1.616.600 | 93,83 | 92,65 | 92,75 | 00:00:00 | | 2001-05-15 | 94,47 | 2.562.400 | 94,69 | 92,70 | 93,00 | 00:00:00 | | 2001-05-16 | 95,40 | 5.894.200 | 96,00 | 93,70 | 94,00 | 00:00:00 | | 2001-05-17 | 97,22 | 3.789.000 | 97,35 | 95,42 | 95,65 | 00:00:00 | | 2001-05-18 | 96,28 | 1.797.200 | 97,98 | 95,80 | 97,60 | 00:00:00 | | 2001-05-21 | 98,16 | 2.186.200 | 98,60 | 96,28 | 96,28 | 00:00:00 | | 2001-05-22 | 98,40 | 1.685.400 | 98,70 | 98,00 | 98,16 | 00:00:00 | | 2001-05-23 | 97,96 | 2.378.600 | 98,65 | 96,70 | 98,20 | 00:00:00 | | 2001-05-24 | 97,99 | 1.837.000 | 97,99 | 96,15 | 97,96 | 00:00:00 | | 2001-05-25 | 96,82 | 1.462.400 | 97,10 | 96,05 | 97,00 | 00:00:00 | | 2001-05-29 | 96,60 | 2.022.400 | 97,33 | 96,50 | 96,83 | 00:00:00 | | 2001-05-30 | 98,10 | 2.016.200 | 98,43 | 97,50 | 97,60 | 00:00:00 | | 2001-05-31 | 49,38 | 1.953.800 | 49,60 | 48,35 | 49,15 | 00:00:00 | | 2001-06-01 | 50,11 | 2.844.100 | 50,52 | 49,30 | 49,38 | 00:00:00 | | 2001-06-04 | 50,59 | 1.529.600 | 50,74 | 49,70 | 50,10 | 00:00:00 | | 2001-06-05 | 50,24 | 3.191.900 | 51,10 | 49,67 | 51,10 | 00:00:00 | | 2001-06-06 | 49,71 | 2.672.000 | 50,49 | 49,56 | 50,49 | 00:00:00 | | 2001-06-07 | 49,78 | 3.110.000 | 50,20 | 49,51 | 49,80 | 00:00:00 | | 2001-06-08 | 49,99 | 966.600 | 50,22 | 49,55 | 50,00 | 00:00:00 | | 2001-06-11 | 49,38 | 870.800 | 49,94 | 49,05 | 49,75 | 00:00:00 | | 2001-06-12 | 49,31 | 949.700 | 49,75 | 48,92 | 49,63 | 00:00:00 | | 2001-06-13 | 49,53 | 1.718.300 | 49,79 | 48,70 | 49,32 | 00:00:00 | | 2001-06-14 | 49,78 | 1.528.300 | 49,98 | 49,60 | 49,62 | 00:00:00 | | 2001-06-15 | 50,55 | 2.562.400 | 50,68 | 49,67 | 49,70 | 00:00:00 | | 2001-06-18 | 50,68 | 1.744.300 | 51,50 | 50,01 | 50,55 | 00:00:00 | | 2001-06-19 | 52,27 | 3.896.000 | 52,50 | 50,50 | 51,00 | 00:00:00 | | 2001-06-20 | 52,67 | 2.560.100 | 53,25 | 52,28 | 52,28 | 00:00:00 | | 2001-06-21 | 54,00 | 3.440.800 | 54,50 | 52,42 | 52,57 | 00:00:00 | | 2001-06-22 | 52,58 | 3.367.000 | 53,50 | 51,00 | 53,50 | 00:00:00 | | 2001-06-25 | 52,80 | 2.941.500 | 52,93 | 52,15 | 52,83 | 00:00:00 | | 2001-06-26 | 52,15 | 3.367.300 | 52,75 | 51,74 | 52,25 | 00:00:00 | | 2001-06-27 | 52,46 | 1.893.000 | 52,90 | 52,17 | 52,25 | 00:00:00 | | 2001-06-28 | 53,03 | 4.039.700 | 53,55 | 52,40 | 52,40 | 00:00:00 | | 2001-06-29 | 50,50 | 6.546.700 | 52,00 | 48,47 | 51,15 | 00:00:00 | | 2001-07-02 | 50,00 | 4.125.500 | 50,69 | 49,34 | 49,90 | 00:00:00 | | 2001-07-03 | 48,99 | 2.553.500 | 50,06 | 48,98 | 49,90 | 00:00:00 | | 2001-07-05 | 48,50 | 3.375.900 | 49,98 | 48,46 | 49,98 | 00:00:00 | | 2001-07-06 | 47,90 | 2.573.000 | 48,51 | 47,88 | 48,25 | 00:00:00 | | 2001-07-09 | 49,17 | 2.510.700 | 49,45 | 48,00 | 48,40 | 00:00:00 | | 2001-07-10 | 48,54 | 2.271.600 | 49,46 | 48,26 | 49,42 | 00:00:00 | | 2001-07-11 | 47,86 | 2.217.300 | 49,25 | 47,77 | 49,04 | 00:00:00 | | 2001-07-12 | 48,12 | 2.861.900 | 48,45 | 47,56 | 47,77 | 00:00:00 | | 2001-07-13 | 47,65 | 3.370.000 | 48,75 | 47,65 | 47,90 | 00:00:00 | | 2001-07-16 | 47,85 | 2.434.500 | 48,00 | 47,55 | 47,65 | 00:00:00 | | 2001-07-17 | 47,80 | 1.952.800 | 48,20 | 47,63 | 48,20 | 00:00:00 | | 2001-07-18 | 47,50 | 3.602.300 | 47,90 | 46,80 | 47,90 | 00:00:00 | | 2001-07-19 | 48,60 | 5.098.600 | 49,70 | 48,40 | 48,60 | 00:00:00 | | 2001-07-20 | 48,61 | 2.426.900 | 49,30 | 48,10 | 48,65 | 00:00:00 | | 2001-07-23 | 48,85 | 2.820.200 | 49,25 | 48,70 | 49,15 | 00:00:00 | | 2001-07-24 | 48,19 | 1.510.200 | 48,99 | 48,01 | 48,85 | 00:00:00 | | 2001-07-25 | 49,70 | 2.543.800 | 49,90 | 48,36 | 48,45 | 00:00:00 | | 2001-07-26 | 49,70 | 1.772.400 | 50,52 | 49,70 | 49,95 | 00:00:00 | | 2001-07-27 | 48,84 | 2.094.900 | 49,64 | 48,55 | 49,50 | 00:00:00 | | 2001-07-30 | 48,89 | 1.420.800 | 49,35 | 48,55 | 49,14 | 00:00:00 | | 2001-07-31 | 49,80 | 2.113.100 | 50,26 | 49,25 | 49,25 | 00:00:00 | | 2001-08-01 | 50,04 | 2.644.700 | 50,28 | 49,60 | 49,80 | 00:00:00 | | 2001-08-02 | 48,73 | 2.607.200 | 50,21 | 48,50 | 49,50 | 00:00:00 | | 2001-08-03 | 48,19 | 2.152.500 | 48,90 | 47,78 | 48,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
