|
 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 | | 2001-12-03 | 51,48 | 1.933.400 | 52,44 | 51,29 | 52,00 | 00:00:00 | | 2001-12-04 | 51,38 | 2.263.600 | 51,85 | 51,16 | 51,85 | 00:00:00 | | 2001-12-05 | 50,30 | 3.750.000 | 51,50 | 50,25 | 51,38 | 00:00:00 | | 2001-12-06 | 49,60 | 2.615.400 | 50,40 | 49,60 | 50,35 | 00:00:00 | | 2001-12-07 | 50,97 | 2.792.200 | 51,30 | 49,90 | 49,95 | 00:00:00 | | 2001-12-10 | 51,10 | 2.465.700 | 51,71 | 50,45 | 50,80 | 00:00:00 | | 2001-12-11 | 51,38 | 6.575.800 | 51,75 | 51,00 | 51,50 | 00:00:00 | | 2001-12-12 | 50,78 | 2.338.400 | 51,06 | 50,35 | 50,99 | 00:00:00 | | 2001-12-13 | 50,24 | 2.820.200 | 51,40 | 50,16 | 50,75 | 00:00:00 | | 2001-12-14 | 51,45 | 2.402.000 | 51,57 | 50,14 | 50,49 | 00:00:00 | | 2001-12-17 | 51,75 | 2.750.500 | 52,23 | 51,40 | 51,55 | 00:00:00 | | 2001-12-18 | 51,48 | 1.807.200 | 51,99 | 51,00 | 51,65 | 00:00:00 | | 2001-12-19 | 51,80 | 1.778.900 | 51,90 | 51,09 | 51,49 | 00:00:00 | | 2001-12-20 | 52,30 | 1.655.500 | 52,45 | 51,70 | 51,80 | 00:00:00 | | 2001-12-21 | 53,35 | 3.118.400 | 53,35 | 52,15 | 52,20 | 00:00:00 | | 2001-12-24 | 53,33 | 532.100 | 53,55 | 53,25 | 53,35 | 00:00:00 | | 2001-12-26 | 53,65 | 1.247.100 | 53,97 | 53,51 | 53,80 | 00:00:00 | | 2001-12-27 | 53,51 | 1.373.100 | 53,65 | 52,98 | 53,55 | 00:00:00 | | 2001-12-28 | 53,60 | 1.184.100 | 53,65 | 53,21 | 53,60 | 00:00:00 | | 2001-12-31 | 53,63 | 1.101.800 | 53,94 | 53,24 | 53,53 | 00:00:00 | | 2002-01-02 | 53,10 | 4.142.700 | 53,90 | 52,71 | 53,80 | 00:00:00 | | 2002-01-03 | 52,56 | 2.705.400 | 53,20 | 52,36 | 53,20 | 00:00:00 | | 2002-01-04 | 52,85 | 1.489.200 | 53,42 | 52,51 | 52,90 | 00:00:00 | | 2002-01-07 | 52,46 | 2.102.900 | 52,94 | 52,40 | 52,84 | 00:00:00 | | 2002-01-08 | 51,98 | 2.711.600 | 52,58 | 51,92 | 52,50 | 00:00:00 | | 2002-01-09 | 51,43 | 2.392.700 | 52,37 | 51,41 | 52,00 | 00:00:00 | | 2002-01-10 | 51,67 | 2.314.200 | 51,70 | 51,24 | 51,41 | 00:00:00 | | 2002-01-11 | 52,81 | 1.706.500 | 53,19 | 51,86 | 51,98 | 00:00:00 | | 2002-01-14 | 53,08 | 2.556.200 | 53,45 | 52,81 | 52,82 | 00:00:00 | | 2002-01-15 | 53,02 | 2.560.000 | 53,26 | 52,39 | 53,00 | 00:00:00 | | 2002-01-16 | 52,75 | 1.609.900 | 53,30 | 52,35 | 53,15 | 00:00:00 | | 2002-01-17 | 53,27 | 1.222.000 | 53,42 | 52,70 | 52,80 | 00:00:00 | | 2002-01-18 | 53,37 | 1.055.300 | 53,49 | 53,03 | 53,10 | 00:00:00 | | 2002-01-22 | 53,81 | 1.190.200 | 53,81 | 53,08 | 53,37 | 00:00:00 | | 2002-01-23 | 55,06 | 3.629.100 | 55,18 | 53,55 | 53,81 | 00:00:00 | | 2002-01-24 | 52,70 | 5.198.400 | 55,25 | 52,25 | 55,20 | 00:00:00 | | 2002-01-25 | 52,52 | 2.764.600 | 52,81 | 52,17 | 52,70 | 00:00:00 | | 2002-01-28 | 52,80 | 1.869.900 | 53,03 | 52,55 | 52,77 | 00:00:00 | | 2002-01-29 | 52,20 | 2.782.000 | 53,05 | 52,05 | 52,80 | 00:00:00 | | 2002-01-30 | 53,75 | 3.185.700 | 54,71 | 52,80 | 52,80 | 00:00:00 | | 2002-01-31 | 55,83 | 4.035.300 | 55,83 | 53,32 | 53,91 | 00:00:00 | | 2002-02-01 | 55,50 | 3.191.600 | 56,42 | 54,60 | 55,83 | 00:00:00 | | 2002-02-04 | 54,55 | 2.296.600 | 55,69 | 54,33 | 55,40 | 00:00:00 | | 2002-02-05 | 55,67 | 2.777.700 | 56,08 | 54,13 | 54,20 | 00:00:00 | | 2002-02-06 | 55,43 | 2.550.100 | 55,80 | 55,00 | 55,50 | 00:00:00 | | 2002-02-07 | 54,64 | 2.154.000 | 55,42 | 54,25 | 55,33 | 00:00:00 | | 2002-02-08 | 54,71 | 2.057.700 | 55,10 | 54,05 | 54,63 | 00:00:00 | | 2002-02-11 | 55,50 | 1.309.100 | 55,50 | 54,86 | 55,21 | 00:00:00 | | 2002-02-12 | 55,80 | 2.657.300 | 56,15 | 55,52 | 55,62 | 00:00:00 | | 2002-02-13 | 56,00 | 2.217.300 | 56,71 | 55,25 | 56,05 | 00:00:00 | | 2002-02-14 | 56,18 | 1.933.000 | 56,43 | 55,70 | 56,00 | 00:00:00 | | 2002-02-15 | 56,58 | 2.046.400 | 57,02 | 55,68 | 55,93 | 00:00:00 | | 2002-02-19 | 55,35 | 1.849.400 | 56,45 | 55,30 | 56,25 | 00:00:00 | | 2002-02-20 | 55,89 | 1.449.000 | 56,11 | 55,35 | 55,55 | 00:00:00 | | 2002-02-21 | 54,95 | 2.617.600 | 55,99 | 54,70 | 55,69 | 00:00:00 | | 2002-02-22 | 55,48 | 1.360.500 | 55,64 | 54,45 | 54,80 | 00:00:00 | | 2002-02-25 | 54,86 | 2.619.300 | 55,39 | 54,69 | 55,00 | 00:00:00 | | 2002-02-26 | 54,50 | 3.414.000 | 54,60 | 53,76 | 54,50 | 00:00:00 | | 2002-02-27 | 55,70 | 2.878.400 | 55,85 | 54,40 | 54,75 | 00:00:00 | | 2002-02-28 | 55,48 | 2.504.100 | 56,30 | 55,16 | 55,70 | 00:00:00 | | 2002-03-01 | 55,37 | 2.286.000 | 55,75 | 54,98 | 55,65 | 00:00:00 | | 2002-03-04 | 56,00 | 1.528.600 | 56,00 | 55,25 | 55,25 | 00:00:00 | | 2002-03-05 | 55,17 | 2.409.200 | 55,90 | 54,83 | 55,90 | 00:00:00 | | 2002-03-06 | 55,56 | 1.775.700 | 55,80 | 54,70 | 54,82 | 00:00:00 | | 2002-03-07 | 55,71 | 2.512.800 | 56,10 | 55,02 | 55,40 | 00:00:00 | | 2002-03-08 | 55,00 | 3.083.000 | 56,10 | 54,85 | 56,00 | 00:00:00 | | 2002-03-11 | 54,75 | 2.241.400 | 54,97 | 54,09 | 54,90 | 00:00:00 | | 2002-03-12 | 55,12 | 1.584.800 | 55,12 | 54,01 | 54,05 | 00:00:00 | | 2002-03-13 | 55,46 | 2.425.100 | 55,51 | 55,00 | 55,15 | 00:00:00 | | 2002-03-14 | 55,85 | 2.755.600 | 56,00 | 54,93 | 55,85 | 00:00:00 | | 2002-03-15 | 57,80 | 5.138.000 | 57,90 | 56,20 | 56,30 | 00:00:00 | | 2002-03-18 | 57,37 | 2.129.300 | 58,04 | 56,93 | 57,90 | 00:00:00 | | 2002-03-19 | 57,07 | 2.631.500 | 57,50 | 56,83 | 56,93 | 00:00:00 | | 2002-03-20 | 56,77 | 2.138.000 | 57,43 | 56,70 | 57,20 | 00:00:00 | | 2002-03-21 | 57,90 | 2.571.500 | 58,21 | 56,58 | 56,97 | 00:00:00 | | 2002-03-22 | 57,80 | 2.783.000 | 57,99 | 57,10 | 57,95 | 00:00:00 | | 2002-03-25 | 58,27 | 3.364.000 | 58,55 | 57,71 | 57,80 | 00:00:00 | | 2002-03-26 | 59,00 | 3.008.200 | 59,24 | 58,26 | 58,28 | 00:00:00 | | 2002-03-27 | 59,60 | 3.799.100 | 59,61 | 58,86 | 59,20 | 00:00:00 | | 2002-03-28 | 59,52 | 2.570.000 | 59,90 | 59,11 | 59,60 | 00:00:00 | | 2002-04-01 | 58,79 | 2.066.400 | 59,56 | 58,73 | 59,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
