|
 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 | | 2002-07-24 | 34,65 | 6.625.000 | 35,10 | 31,52 | 31,80 | 00:00:00 | | 2002-07-25 | 35,89 | 4.890.400 | 36,02 | 34,50 | 34,65 | 00:00:00 | | 2002-07-26 | 36,58 | 3.095.800 | 36,70 | 35,85 | 36,30 | 00:00:00 | | 2002-07-29 | 38,90 | 5.367.500 | 39,10 | 37,82 | 37,98 | 00:00:00 | | 2002-07-30 | 38,24 | 3.507.500 | 39,01 | 37,74 | 38,10 | 00:00:00 | | 2002-07-31 | 39,91 | 4.460.700 | 40,18 | 38,05 | 38,49 | 00:00:00 | | 2002-08-01 | 38,18 | 4.244.700 | 39,67 | 37,60 | 39,38 | 00:00:00 | | 2002-08-02 | 38,24 | 3.554.400 | 39,20 | 37,70 | 37,70 | 00:00:00 | | 2002-08-05 | 35,75 | 3.233.600 | 39,00 | 35,70 | 38,90 | 00:00:00 | | 2002-08-06 | 36,39 | 2.640.600 | 37,07 | 35,99 | 36,00 | 00:00:00 | | 2002-08-07 | 36,99 | 3.751.600 | 37,00 | 35,61 | 36,39 | 00:00:00 | | 2002-08-08 | 38,16 | 3.221.700 | 38,17 | 36,98 | 37,39 | 00:00:00 | | 2002-08-09 | 37,89 | 2.482.400 | 38,15 | 36,80 | 38,15 | 00:00:00 | | 2002-08-12 | 37,40 | 2.046.900 | 37,81 | 36,84 | 37,80 | 00:00:00 | | 2002-08-13 | 36,49 | 2.412.500 | 37,40 | 36,48 | 37,40 | 00:00:00 | | 2002-08-14 | 35,50 | 5.730.900 | 36,75 | 34,90 | 36,70 | 00:00:00 | | 2002-08-15 | 35,45 | 5.171.700 | 36,40 | 35,20 | 35,65 | 00:00:00 | | 2002-08-16 | 34,00 | 6.146.400 | 34,37 | 33,89 | 34,25 | 00:00:00 | | 2002-08-19 | 35,14 | 3.913.100 | 36,06 | 33,95 | 33,95 | 00:00:00 | | 2002-08-20 | 34,87 | 2.534.300 | 35,40 | 34,68 | 35,20 | 00:00:00 | | 2002-08-21 | 35,99 | 2.834.400 | 36,02 | 34,80 | 35,30 | 00:00:00 | | 2002-08-22 | 36,50 | 3.173.400 | 36,90 | 35,80 | 36,00 | 00:00:00 | | 2002-08-23 | 35,80 | 1.738.300 | 36,55 | 35,40 | 36,41 | 00:00:00 | | 2002-08-26 | 37,04 | 3.726.100 | 37,58 | 35,95 | 36,00 | 00:00:00 | | 2002-08-27 | 37,67 | 4.386.900 | 37,88 | 36,71 | 37,14 | 00:00:00 | | 2002-08-28 | 37,34 | 2.478.400 | 37,52 | 36,90 | 37,30 | 00:00:00 | | 2002-08-29 | 37,07 | 2.533.800 | 37,25 | 36,85 | 37,14 | 00:00:00 | | 2002-08-30 | 36,29 | 2.637.300 | 37,56 | 36,00 | 37,07 | 00:00:00 | | 2002-09-03 | 35,09 | 2.613.900 | 36,00 | 35,00 | 35,79 | 00:00:00 | | 2002-09-04 | 35,85 | 1.904.100 | 35,92 | 35,00 | 35,10 | 00:00:00 | | 2002-09-05 | 35,60 | 2.843.300 | 35,85 | 34,80 | 35,85 | 00:00:00 | | 2002-09-06 | 35,20 | 2.093.500 | 36,09 | 35,14 | 35,95 | 00:00:00 | | 2002-09-09 | 35,33 | 3.122.200 | 35,50 | 34,88 | 35,05 | 00:00:00 | | 2002-09-10 | 35,25 | 3.786.600 | 35,39 | 35,00 | 35,20 | 00:00:00 | | 2002-09-11 | 34,90 | 4.594.400 | 35,40 | 34,90 | 35,30 | 00:00:00 | | 2002-09-12 | 32,59 | 6.690.400 | 34,78 | 32,50 | 34,77 | 00:00:00 | | 2002-09-13 | 32,44 | 11.614.000 | 32,63 | 29,50 | 30,00 | 00:00:00 | | 2002-09-16 | 33,40 | 2.877.900 | 33,50 | 32,25 | 32,44 | 00:00:00 | | 2002-09-17 | 32,33 | 2.754.300 | 33,65 | 32,25 | 33,50 | 00:00:00 | | 2002-09-18 | 33,00 | 3.375.100 | 33,76 | 32,05 | 32,32 | 00:00:00 | | 2002-09-19 | 32,84 | 2.676.300 | 33,00 | 32,65 | 32,75 | 00:00:00 | | 2002-09-20 | 32,29 | 3.976.000 | 32,86 | 32,25 | 32,84 | 00:00:00 | | 2002-09-23 | 31,02 | 3.850.000 | 32,10 | 30,83 | 31,90 | 00:00:00 | | 2002-09-24 | 31,33 | 4.037.800 | 31,65 | 30,75 | 31,02 | 00:00:00 | | 2002-09-25 | 32,56 | 3.139.800 | 32,99 | 31,51 | 32,33 | 00:00:00 | | 2002-09-26 | 33,09 | 2.702.500 | 33,09 | 31,99 | 32,50 | 00:00:00 | | 2002-09-27 | 31,41 | 3.387.600 | 32,48 | 31,32 | 32,46 | 00:00:00 | | 2002-09-30 | 30,55 | 4.972.100 | 31,49 | 30,31 | 31,42 | 00:00:00 | | 2002-10-01 | 29,62 | 5.493.600 | 30,77 | 29,11 | 30,75 | 00:00:00 | | 2002-10-02 | 26,38 | 15.497.300 | 29,50 | 26,15 | 29,40 | 00:00:00 | | 2002-10-03 | 27,10 | 18.145.500 | 28,30 | 24,58 | 26,25 | 00:00:00 | | 2002-10-04 | 26,89 | 6.861.700 | 27,60 | 26,11 | 27,45 | 00:00:00 | | 2002-10-07 | 27,92 | 5.961.900 | 28,10 | 27,40 | 28,00 | 00:00:00 | | 2002-10-08 | 28,46 | 6.241.400 | 28,50 | 27,90 | 28,14 | 00:00:00 | | 2002-10-09 | 28,27 | 4.307.300 | 28,47 | 27,85 | 28,06 | 00:00:00 | | 2002-10-10 | 28,50 | 4.546.400 | 28,75 | 27,60 | 28,02 | 00:00:00 | | 2002-10-11 | 28,65 | 2.710.700 | 29,23 | 28,41 | 29,00 | 00:00:00 | | 2002-10-14 | 29,34 | 2.308.200 | 29,48 | 28,65 | 28,65 | 00:00:00 | | 2002-10-15 | 30,01 | 3.516.400 | 30,20 | 29,34 | 29,70 | 00:00:00 | | 2002-10-16 | 29,26 | 3.783.800 | 30,50 | 28,78 | 29,80 | 00:00:00 | | 2002-10-17 | 26,75 | 15.091.300 | 30,50 | 25,00 | 29,80 | 00:00:00 | | 2002-10-18 | 27,84 | 7.493.500 | 27,91 | 26,00 | 26,00 | 00:00:00 | | 2002-10-21 | 28,40 | 5.536.700 | 28,62 | 27,35 | 27,59 | 00:00:00 | | 2002-10-22 | 28,30 | 4.345.100 | 28,55 | 28,00 | 28,00 | 00:00:00 | | 2002-10-23 | 27,55 | 4.411.100 | 28,05 | 27,00 | 28,05 | 00:00:00 | | 2002-10-24 | 26,44 | 5.696.700 | 27,54 | 26,19 | 27,41 | 00:00:00 | | 2002-10-25 | 27,20 | 2.849.900 | 27,37 | 26,40 | 26,84 | 00:00:00 | | 2002-10-28 | 27,72 | 3.431.000 | 27,87 | 27,39 | 27,65 | 00:00:00 | | 2002-10-29 | 26,75 | 4.511.500 | 27,80 | 26,39 | 27,71 | 00:00:00 | | 2002-10-30 | 25,12 | 10.773.200 | 25,62 | 24,07 | 25,53 | 00:00:00 | | 2002-10-31 | 25,02 | 4.817.300 | 25,54 | 24,95 | 25,37 | 00:00:00 | | 2002-11-01 | 24,22 | 6.995.300 | 25,38 | 24,07 | 25,38 | 00:00:00 | | 2002-11-04 | 25,15 | 7.643.500 | 25,36 | 24,46 | 24,55 | 00:00:00 | | 2002-11-05 | 25,15 | 9.174.500 | 25,50 | 25,00 | 25,15 | 00:00:00 | | 2002-11-06 | 25,69 | 10.716.900 | 25,77 | 25,14 | 25,24 | 00:00:00 | | 2002-11-07 | 25,75 | 6.046.000 | 25,85 | 25,47 | 25,75 | 00:00:00 | | 2002-11-08 | 26,41 | 6.020.400 | 26,63 | 25,70 | 25,87 | 00:00:00 | | 2002-11-11 | 26,35 | 4.525.300 | 26,72 | 26,02 | 26,30 | 00:00:00 | | 2002-11-12 | 27,98 | 7.540.900 | 28,28 | 26,15 | 26,36 | 00:00:00 | | 2002-11-13 | 28,86 | 8.602.400 | 29,70 | 27,61 | 27,91 | 00:00:00 | | 2002-11-14 | 29,98 | 3.593.800 | 29,98 | 28,95 | 29,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
