|
 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 | | 2001-08-03 | 48,19 | 2.152.500 | 48,90 | 47,78 | 48,90 | 00:00:00 | | 2001-08-06 | 47,75 | 1.339.000 | 48,70 | 47,36 | 48,35 | 00:00:00 | | 2001-08-07 | 48,95 | 2.162.300 | 49,00 | 47,02 | 47,75 | 00:00:00 | | 2001-08-08 | 48,56 | 1.691.300 | 49,70 | 48,32 | 48,45 | 00:00:00 | | 2001-08-09 | 49,54 | 2.179.800 | 49,65 | 48,85 | 49,10 | 00:00:00 | | 2001-08-10 | 49,56 | 1.644.700 | 50,04 | 49,11 | 49,75 | 00:00:00 | | 2001-08-13 | 50,81 | 3.464.500 | 51,17 | 49,71 | 49,81 | 00:00:00 | | 2001-08-14 | 51,87 | 4.611.300 | 52,45 | 51,35 | 51,50 | 00:00:00 | | 2001-08-15 | 52,21 | 1.952.700 | 52,46 | 50,85 | 51,95 | 00:00:00 | | 2001-08-16 | 52,05 | 1.655.800 | 52,35 | 51,45 | 52,08 | 00:00:00 | | 2001-08-17 | 53,20 | 2.680.400 | 53,56 | 51,79 | 51,90 | 00:00:00 | | 2001-08-20 | 52,75 | 1.761.400 | 53,20 | 52,70 | 53,00 | 00:00:00 | | 2001-08-21 | 52,12 | 2.354.600 | 53,80 | 51,95 | 52,90 | 00:00:00 | | 2001-08-22 | 52,33 | 2.491.200 | 52,40 | 51,66 | 52,13 | 00:00:00 | | 2001-08-23 | 52,24 | 3.575.700 | 52,45 | 51,75 | 52,05 | 00:00:00 | | 2001-08-24 | 52,92 | 1.422.900 | 53,13 | 52,35 | 52,50 | 00:00:00 | | 2001-08-27 | 53,01 | 816.000 | 53,49 | 52,56 | 53,12 | 00:00:00 | | 2001-08-28 | 51,76 | 3.869.400 | 52,52 | 51,42 | 52,50 | 00:00:00 | | 2001-08-29 | 52,00 | 1.989.700 | 52,49 | 51,82 | 52,00 | 00:00:00 | | 2001-08-30 | 52,55 | 2.557.600 | 53,00 | 52,01 | 52,01 | 00:00:00 | | 2001-08-31 | 51,60 | 1.819.700 | 52,74 | 51,55 | 52,56 | 00:00:00 | | 2001-09-04 | 52,19 | 2.581.700 | 52,49 | 50,70 | 51,35 | 00:00:00 | | 2001-09-05 | 53,26 | 3.274.800 | 53,58 | 51,93 | 52,30 | 00:00:00 | | 2001-09-06 | 53,20 | 3.569.400 | 53,90 | 52,70 | 53,70 | 00:00:00 | | 2001-09-07 | 52,50 | 2.602.000 | 53,10 | 51,70 | 52,85 | 00:00:00 | | 2001-09-10 | 53,32 | 2.004.200 | 53,35 | 51,50 | 52,20 | 00:00:00 | | 2001-09-17 | 53,41 | 3.427.100 | 54,10 | 53,00 | 54,00 | 00:00:00 | | 2001-09-18 | 53,00 | 3.533.400 | 53,50 | 52,66 | 53,16 | 00:00:00 | | 2001-09-19 | 52,53 | 5.495.700 | 53,20 | 51,90 | 53,00 | 00:00:00 | | 2001-09-20 | 51,90 | 2.489.100 | 52,47 | 51,54 | 52,05 | 00:00:00 | | 2001-09-21 | 50,76 | 6.368.600 | 52,50 | 50,50 | 51,51 | 00:00:00 | | 2001-09-24 | 50,43 | 3.732.600 | 51,40 | 49,72 | 51,00 | 00:00:00 | | 2001-09-25 | 51,41 | 3.740.600 | 51,45 | 49,80 | 50,43 | 00:00:00 | | 2001-09-26 | 52,85 | 3.274.600 | 53,00 | 51,40 | 51,41 | 00:00:00 | | 2001-09-27 | 55,05 | 5.255.900 | 55,41 | 52,60 | 52,60 | 00:00:00 | | 2001-09-28 | 55,05 | 4.847.300 | 55,90 | 54,23 | 55,30 | 00:00:00 | | 2001-10-01 | 55,50 | 2.734.700 | 55,50 | 54,56 | 55,05 | 00:00:00 | | 2001-10-02 | 53,50 | 5.759.200 | 54,89 | 52,30 | 54,00 | 00:00:00 | | 2001-10-03 | 52,05 | 5.805.900 | 53,30 | 51,80 | 53,25 | 00:00:00 | | 2001-10-04 | 52,50 | 3.444.100 | 53,29 | 52,20 | 52,95 | 00:00:00 | | 2001-10-05 | 53,20 | 2.346.200 | 53,70 | 52,75 | 52,94 | 00:00:00 | | 2001-10-08 | 53,47 | 1.595.700 | 53,68 | 52,82 | 53,19 | 00:00:00 | | 2001-10-09 | 53,36 | 1.687.900 | 54,10 | 53,00 | 53,47 | 00:00:00 | | 2001-10-10 | 53,45 | 1.651.400 | 53,78 | 53,10 | 53,36 | 00:00:00 | | 2001-10-11 | 52,08 | 3.829.000 | 53,43 | 51,47 | 53,02 | 00:00:00 | | 2001-10-12 | 52,60 | 2.144.000 | 52,90 | 51,55 | 51,95 | 00:00:00 | | 2001-10-15 | 51,81 | 3.158.100 | 52,36 | 51,10 | 51,90 | 00:00:00 | | 2001-10-16 | 51,55 | 3.181.100 | 52,21 | 51,30 | 51,60 | 00:00:00 | | 2001-10-17 | 51,43 | 2.828.600 | 51,89 | 50,85 | 51,55 | 00:00:00 | | 2001-10-18 | 49,53 | 11.119.900 | 51,39 | 47,01 | 50,75 | 00:00:00 | | 2001-10-19 | 51,25 | 3.929.500 | 51,36 | 49,65 | 49,70 | 00:00:00 | | 2001-10-22 | 52,06 | 2.291.700 | 52,06 | 50,77 | 51,00 | 00:00:00 | | 2001-10-23 | 51,95 | 3.623.300 | 53,40 | 51,94 | 53,40 | 00:00:00 | | 2001-10-24 | 50,36 | 2.965.200 | 51,71 | 49,99 | 51,70 | 00:00:00 | | 2001-10-25 | 49,82 | 3.270.600 | 50,30 | 49,23 | 50,30 | 00:00:00 | | 2001-10-26 | 49,98 | 1.917.800 | 50,48 | 49,45 | 49,95 | 00:00:00 | | 2001-10-29 | 49,25 | 1.785.100 | 50,44 | 48,70 | 50,33 | 00:00:00 | | 2001-10-30 | 48,38 | 2.583.500 | 49,10 | 48,05 | 49,00 | 00:00:00 | | 2001-10-31 | 48,37 | 2.217.200 | 48,92 | 48,15 | 48,63 | 00:00:00 | | 2001-11-01 | 49,15 | 2.016.100 | 49,50 | 48,58 | 48,60 | 00:00:00 | | 2001-11-02 | 49,00 | 2.659.000 | 49,50 | 48,50 | 49,00 | 00:00:00 | | 2001-11-05 | 46,33 | 13.756.800 | 47,89 | 45,80 | 47,50 | 00:00:00 | | 2001-11-06 | 45,95 | 10.100.600 | 46,20 | 45,25 | 45,75 | 00:00:00 | | 2001-11-07 | 47,88 | 7.727.500 | 48,03 | 46,00 | 46,00 | 00:00:00 | | 2001-11-08 | 47,71 | 5.365.300 | 48,70 | 47,14 | 48,25 | 00:00:00 | | 2001-11-09 | 47,48 | 2.808.300 | 48,45 | 47,41 | 47,90 | 00:00:00 | | 2001-11-12 | 48,35 | 3.145.500 | 48,55 | 47,00 | 47,50 | 00:00:00 | | 2001-11-13 | 48,94 | 2.906.900 | 50,30 | 48,75 | 50,25 | 00:00:00 | | 2001-11-14 | 48,00 | 2.054.400 | 49,30 | 47,95 | 49,15 | 00:00:00 | | 2001-11-15 | 48,46 | 3.701.000 | 48,60 | 47,00 | 48,00 | 00:00:00 | | 2001-11-16 | 49,17 | 2.834.500 | 49,17 | 48,10 | 48,20 | 00:00:00 | | 2001-11-19 | 48,95 | 1.455.500 | 49,30 | 48,55 | 49,25 | 00:00:00 | | 2001-11-20 | 49,53 | 2.467.300 | 50,00 | 48,62 | 49,00 | 00:00:00 | | 2001-11-21 | 49,35 | 1.683.400 | 50,10 | 49,25 | 49,73 | 00:00:00 | | 2001-11-23 | 49,00 | 1.068.200 | 49,10 | 48,77 | 49,00 | 00:00:00 | | 2001-11-26 | 49,54 | 2.188.200 | 49,90 | 49,00 | 49,50 | 00:00:00 | | 2001-11-27 | 49,52 | 1.923.600 | 49,88 | 48,72 | 49,05 | 00:00:00 | | 2001-11-28 | 50,16 | 2.553.500 | 50,82 | 49,90 | 50,00 | 00:00:00 | | 2001-11-29 | 51,85 | 5.123.200 | 52,24 | 51,15 | 51,95 | 00:00:00 | | 2001-11-30 | 52,00 | 2.135.600 | 52,20 | 51,44 | 52,10 | 00:00:00 | | 2001-12-03 | 51,48 | 1.933.400 | 52,44 | 51,29 | 52,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
