|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 58,79 | 2.066.400 | 59,56 | 58,73 | 59,55 | 00:00:00 | | 2002-04-02 | 57,90 | 3.322.400 | 58,65 | 57,81 | 58,65 | 00:00:00 | | 2002-04-03 | 56,94 | 4.071.400 | 57,60 | 56,64 | 57,30 | 00:00:00 | | 2002-04-04 | 57,86 | 3.524.600 | 58,54 | 57,44 | 58,44 | 00:00:00 | | 2002-04-05 | 57,65 | 1.828.000 | 58,16 | 57,24 | 57,95 | 00:00:00 | | 2002-04-08 | 58,59 | 2.493.100 | 58,66 | 57,65 | 57,65 | 00:00:00 | | 2002-04-09 | 59,00 | 2.560.900 | 59,20 | 58,50 | 58,89 | 00:00:00 | | 2002-04-10 | 59,48 | 1.908.500 | 59,65 | 58,52 | 58,60 | 00:00:00 | | 2002-04-11 | 57,90 | 2.438.000 | 59,84 | 57,70 | 59,58 | 00:00:00 | | 2002-04-12 | 57,25 | 2.605.200 | 57,87 | 57,04 | 57,40 | 00:00:00 | | 2002-04-15 | 57,14 | 1.674.800 | 57,68 | 56,92 | 57,00 | 00:00:00 | | 2002-04-16 | 57,52 | 2.575.100 | 57,75 | 56,65 | 57,14 | 00:00:00 | | 2002-04-17 | 56,50 | 2.469.900 | 57,55 | 56,50 | 57,37 | 00:00:00 | | 2002-04-18 | 57,95 | 3.940.300 | 58,35 | 56,26 | 56,50 | 00:00:00 | | 2002-04-19 | 58,55 | 3.495.800 | 58,75 | 57,93 | 58,75 | 00:00:00 | | 2002-04-22 | 57,30 | 2.202.700 | 58,70 | 57,30 | 58,55 | 00:00:00 | | 2002-04-23 | 56,62 | 2.987.500 | 57,65 | 56,61 | 57,60 | 00:00:00 | | 2002-04-24 | 56,36 | 2.512.000 | 57,49 | 56,36 | 57,25 | 00:00:00 | | 2002-04-25 | 56,15 | 2.100.800 | 56,90 | 56,02 | 56,30 | 00:00:00 | | 2002-04-26 | 56,64 | 5.888.100 | 57,00 | 55,90 | 56,00 | 00:00:00 | | 2002-04-29 | 55,35 | 2.261.400 | 56,64 | 55,31 | 56,64 | 00:00:00 | | 2002-04-30 | 56,90 | 3.047.000 | 57,41 | 55,32 | 55,50 | 00:00:00 | | 2002-05-01 | 57,30 | 1.894.000 | 57,40 | 56,33 | 56,90 | 00:00:00 | | 2002-05-02 | 57,00 | 2.220.000 | 57,31 | 56,10 | 57,30 | 00:00:00 | | 2002-05-03 | 56,92 | 2.295.000 | 57,20 | 56,00 | 57,20 | 00:00:00 | | 2002-05-06 | 56,40 | 1.958.500 | 57,25 | 56,37 | 56,90 | 00:00:00 | | 2002-05-07 | 55,60 | 2.992.000 | 56,77 | 55,53 | 56,75 | 00:00:00 | | 2002-05-08 | 55,51 | 3.225.000 | 56,14 | 55,41 | 55,90 | 00:00:00 | | 2002-05-09 | 54,98 | 2.302.500 | 55,57 | 54,25 | 55,26 | 00:00:00 | | 2002-05-10 | 54,65 | 2.729.900 | 55,65 | 54,64 | 55,23 | 00:00:00 | | 2002-05-13 | 54,91 | 1.660.600 | 55,05 | 54,60 | 54,90 | 00:00:00 | | 2002-05-14 | 54,97 | 2.740.200 | 55,40 | 54,60 | 54,96 | 00:00:00 | | 2002-05-15 | 53,34 | 6.595.700 | 55,14 | 52,86 | 55,00 | 00:00:00 | | 2002-05-16 | 52,82 | 4.173.900 | 53,16 | 52,68 | 52,75 | 00:00:00 | | 2002-05-17 | 53,50 | 3.019.700 | 53,74 | 52,92 | 53,20 | 00:00:00 | | 2002-05-20 | 52,95 | 1.823.600 | 53,49 | 52,85 | 53,40 | 00:00:00 | | 2002-05-21 | 53,02 | 2.123.700 | 53,27 | 52,59 | 53,20 | 00:00:00 | | 2002-05-22 | 51,91 | 4.899.700 | 52,82 | 51,60 | 52,60 | 00:00:00 | | 2002-05-23 | 52,92 | 2.391.400 | 53,10 | 52,04 | 52,16 | 00:00:00 | | 2002-05-24 | 52,78 | 1.769.100 | 53,48 | 52,40 | 52,42 | 00:00:00 | | 2002-05-28 | 52,29 | 2.895.800 | 53,08 | 51,61 | 52,28 | 00:00:00 | | 2002-05-29 | 53,55 | 3.689.400 | 53,67 | 52,28 | 52,29 | 00:00:00 | | 2002-05-30 | 53,48 | 6.549.400 | 53,73 | 52,49 | 52,50 | 00:00:00 | | 2002-05-31 | 53,70 | 3.549.800 | 54,20 | 53,51 | 53,58 | 00:00:00 | | 2002-06-03 | 52,80 | 2.712.500 | 54,00 | 52,79 | 53,85 | 00:00:00 | | 2002-06-04 | 52,27 | 2.588.900 | 53,00 | 51,80 | 52,80 | 00:00:00 | | 2002-06-05 | 52,08 | 2.415.600 | 52,70 | 52,02 | 52,52 | 00:00:00 | | 2002-06-06 | 50,57 | 4.614.900 | 52,00 | 50,00 | 52,00 | 00:00:00 | | 2002-06-07 | 50,40 | 3.181.000 | 50,64 | 49,47 | 50,25 | 00:00:00 | | 2002-06-10 | 51,40 | 2.470.500 | 52,00 | 50,55 | 50,65 | 00:00:00 | | 2002-06-11 | 48,82 | 3.742.400 | 51,40 | 48,73 | 51,40 | 00:00:00 | | 2002-06-12 | 46,60 | 7.222.700 | 48,13 | 45,86 | 48,12 | 00:00:00 | | 2002-06-13 | 45,99 | 2.852.900 | 47,07 | 45,78 | 46,20 | 00:00:00 | | 2002-06-14 | 46,46 | 2.768.100 | 46,90 | 45,05 | 45,45 | 00:00:00 | | 2002-06-17 | 47,67 | 2.665.500 | 47,73 | 46,80 | 47,00 | 00:00:00 | | 2002-06-18 | 48,65 | 3.734.700 | 48,94 | 47,00 | 47,63 | 00:00:00 | | 2002-06-19 | 48,60 | 3.213.300 | 49,40 | 48,40 | 48,40 | 00:00:00 | | 2002-06-20 | 47,37 | 2.523.900 | 48,88 | 47,10 | 48,78 | 00:00:00 | | 2002-06-21 | 45,87 | 3.696.600 | 47,20 | 45,56 | 46,57 | 00:00:00 | | 2002-06-24 | 45,67 | 3.263.800 | 46,34 | 44,41 | 46,10 | 00:00:00 | | 2002-06-25 | 44,72 | 2.328.000 | 46,60 | 44,58 | 45,85 | 00:00:00 | | 2002-06-26 | 44,09 | 4.224.500 | 44,60 | 43,40 | 44,50 | 00:00:00 | | 2002-06-27 | 45,10 | 2.015.500 | 45,20 | 44,11 | 44,59 | 00:00:00 | | 2002-06-28 | 44,45 | 3.429.300 | 45,86 | 44,30 | 45,24 | 00:00:00 | | 2002-07-01 | 42,81 | 3.420.900 | 44,80 | 41,90 | 44,63 | 00:00:00 | | 2002-07-02 | 41,85 | 2.717.700 | 42,81 | 41,45 | 42,50 | 00:00:00 | | 2002-07-03 | 41,10 | 3.321.100 | 42,80 | 40,40 | 41,84 | 00:00:00 | | 2002-07-05 | 43,24 | 1.613.800 | 43,25 | 42,00 | 42,10 | 00:00:00 | | 2002-07-08 | 42,75 | 2.323.700 | 43,85 | 42,71 | 42,99 | 00:00:00 | | 2002-07-09 | 41,14 | 3.065.900 | 43,29 | 41,00 | 42,65 | 00:00:00 | | 2002-07-10 | 39,47 | 3.025.800 | 41,50 | 39,25 | 41,50 | 00:00:00 | | 2002-07-11 | 39,99 | 2.844.100 | 40,30 | 38,30 | 39,48 | 00:00:00 | | 2002-07-12 | 41,05 | 3.475.100 | 41,61 | 39,78 | 39,81 | 00:00:00 | | 2002-07-15 | 40,96 | 2.497.900 | 41,50 | 39,25 | 41,05 | 00:00:00 | | 2002-07-16 | 41,15 | 2.650.400 | 42,05 | 40,45 | 40,46 | 00:00:00 | | 2002-07-17 | 43,41 | 4.662.900 | 43,78 | 42,65 | 42,75 | 00:00:00 | | 2002-07-18 | 32,00 | 34.826.200 | 38,70 | 30,01 | 38,70 | 00:00:00 | | 2002-07-19 | 31,75 | 12.566.900 | 32,85 | 31,50 | 31,90 | 00:00:00 | | 2002-07-22 | 30,95 | 4.649.500 | 32,58 | 30,90 | 31,87 | 00:00:00 | | 2002-07-23 | 31,88 | 5.192.800 | 32,50 | 30,99 | 31,15 | 00:00:00 | | 2002-07-24 | 34,65 | 6.625.000 | 35,10 | 31,52 | 31,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
