|
 C.R. Bard - [Ticker: BCR] |     | | Última Transacción | 327,150 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | +0,080 (+0,024%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 328,030 | Mínimo | 325,310 | | Volumen | 386.405 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 327,050 x 500 - 327,150 x 100 | Yield | | | Cierre Anterior | 327,070 | PER | 0,00% | | Apertura | 327,500 | 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 BCR desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 50,73 | 385.000 | 52,97 | 50,42 | 52,85 | 00:00:00 | | 2000-01-04 | 50,17 | 767.400 | 51,54 | 49,73 | 50,29 | 00:00:00 | | 2000-01-05 | 51,98 | 375.000 | 52,16 | 49,73 | 50,11 | 00:00:00 | | 2000-01-06 | 53,10 | 1.267.200 | 53,84 | 51,79 | 51,79 | 00:00:00 | | 2000-01-07 | 54,47 | 405.400 | 54,71 | 53,03 | 53,03 | 00:00:00 | | 2000-01-10 | 53,59 | 310.200 | 54,65 | 53,34 | 54,22 | 00:00:00 | | 2000-01-11 | 53,47 | 309.800 | 54,47 | 53,34 | 53,34 | 00:00:00 | | 2000-01-12 | 52,54 | 245.400 | 53,41 | 52,41 | 53,41 | 00:00:00 | | 2000-01-13 | 53,10 | 472.400 | 54,28 | 52,35 | 52,35 | 00:00:00 | | 2000-01-14 | 52,10 | 323.800 | 53,16 | 50,98 | 53,16 | 00:00:00 | | 2000-01-18 | 49,61 | 726.200 | 52,16 | 48,80 | 52,16 | 00:00:00 | | 2000-01-19 | 48,99 | 1.031.800 | 49,67 | 48,18 | 49,67 | 00:00:00 | | 2000-01-20 | 48,00 | 353.000 | 49,00 | 47,87 | 49,00 | 00:00:00 | | 2000-01-21 | 47,56 | 325.200 | 49,00 | 47,00 | 48,62 | 00:00:00 | | 2000-01-24 | 45,75 | 1.444.000 | 47,62 | 43,94 | 47,50 | 00:00:00 | | 2000-01-25 | 47,06 | 1.216.800 | 47,12 | 45,56 | 46,37 | 00:00:00 | | 2000-01-26 | 44,00 | 1.960.600 | 47,31 | 43,56 | 46,56 | 00:00:00 | | 2000-01-27 | 45,00 | 493.600 | 46,00 | 44,75 | 46,00 | 00:00:00 | | 2000-01-28 | 45,62 | 922.400 | 46,44 | 45,19 | 45,50 | 00:00:00 | | 2000-01-31 | 44,75 | 717.400 | 45,00 | 43,63 | 45,00 | 00:00:00 | | 2000-02-01 | 45,25 | 299.400 | 45,62 | 44,56 | 45,00 | 00:00:00 | | 2000-02-02 | 45,13 | 457.000 | 46,44 | 44,31 | 45,25 | 00:00:00 | | 2000-02-03 | 46,00 | 738.400 | 46,44 | 44,56 | 44,87 | 00:00:00 | | 2000-02-04 | 45,44 | 629.200 | 47,38 | 45,25 | 46,75 | 00:00:00 | | 2000-02-07 | 44,44 | 501.000 | 45,62 | 44,38 | 45,62 | 00:00:00 | | 2000-02-08 | 43,12 | 548.200 | 44,69 | 42,75 | 44,62 | 00:00:00 | | 2000-02-09 | 42,94 | 556.000 | 44,25 | 42,50 | 43,25 | 00:00:00 | | 2000-02-10 | 41,25 | 824.800 | 43,00 | 40,63 | 43,00 | 00:00:00 | | 2000-02-11 | 40,37 | 688.600 | 41,75 | 40,06 | 41,75 | 00:00:00 | | 2000-02-14 | 41,31 | 779.000 | 41,62 | 40,63 | 40,63 | 00:00:00 | | 2000-02-15 | 41,62 | 759.600 | 41,94 | 40,69 | 41,25 | 00:00:00 | | 2000-02-16 | 40,56 | 1.021.200 | 41,56 | 40,37 | 41,38 | 00:00:00 | | 2000-02-17 | 40,94 | 490.400 | 41,25 | 40,12 | 40,56 | 00:00:00 | | 2000-02-18 | 39,94 | 766.200 | 40,94 | 39,81 | 40,81 | 00:00:00 | | 2000-02-22 | 39,31 | 588.800 | 40,25 | 38,62 | 40,00 | 00:00:00 | | 2000-02-23 | 19,06 | 6.906 | 19,56 | 19,00 | 19,56 | 00:00:00 | | 2000-02-24 | 38,25 | 997.200 | 39,00 | 37,25 | 38,00 | 00:00:00 | | 2000-02-25 | 38,38 | 509.600 | 39,44 | 38,12 | 38,25 | 00:00:00 | | 2000-02-28 | 39,25 | 479.000 | 39,75 | 38,12 | 38,38 | 00:00:00 | | 2000-02-29 | 39,50 | 691.600 | 39,81 | 38,75 | 39,06 | 00:00:00 | | 2000-03-01 | 39,69 | 521.600 | 39,81 | 39,19 | 39,69 | 00:00:00 | | 2000-03-02 | 39,88 | 593.600 | 40,00 | 39,50 | 39,69 | 00:00:00 | | 2000-03-03 | 40,63 | 627.600 | 40,69 | 39,38 | 39,88 | 00:00:00 | | 2000-03-06 | 38,50 | 670.200 | 40,12 | 37,81 | 40,12 | 00:00:00 | | 2000-03-07 | 35,25 | 701.400 | 38,25 | 35,00 | 38,25 | 00:00:00 | | 2000-03-08 | 35,44 | 1.060.200 | 35,69 | 35,06 | 35,50 | 00:00:00 | | 2000-03-09 | 37,44 | 852.600 | 37,50 | 35,12 | 35,69 | 00:00:00 | | 2000-03-10 | 36,81 | 360.000 | 37,50 | 36,44 | 37,44 | 00:00:00 | | 2000-03-13 | 36,13 | 601.000 | 37,12 | 36,00 | 36,38 | 00:00:00 | | 2000-03-14 | 36,56 | 304.400 | 36,75 | 35,75 | 36,38 | 00:00:00 | | 2000-03-15 | 38,44 | 821.600 | 38,50 | 36,00 | 36,00 | 00:00:00 | | 2000-03-16 | 39,94 | 1.081.800 | 40,44 | 38,44 | 38,44 | 00:00:00 | | 2000-03-17 | 40,63 | 1.256.000 | 41,50 | 38,81 | 38,87 | 00:00:00 | | 2000-03-20 | 41,31 | 934.600 | 42,00 | 41,12 | 41,12 | 00:00:00 | | 2000-03-21 | 41,06 | 434.000 | 41,38 | 39,88 | 41,31 | 00:00:00 | | 2000-03-22 | 40,50 | 472.800 | 41,25 | 39,88 | 41,00 | 00:00:00 | | 2000-03-23 | 40,44 | 682.800 | 40,69 | 39,19 | 40,50 | 00:00:00 | | 2000-03-24 | 39,88 | 569.000 | 40,50 | 39,81 | 40,19 | 00:00:00 | | 2000-03-27 | 39,62 | 398.200 | 39,94 | 38,75 | 39,62 | 00:00:00 | | 2000-03-28 | 38,87 | 481.600 | 39,62 | 38,62 | 39,56 | 00:00:00 | | 2000-03-29 | 37,94 | 761.400 | 39,25 | 37,88 | 38,62 | 00:00:00 | | 2000-03-30 | 37,88 | 410.200 | 38,19 | 37,56 | 38,12 | 00:00:00 | | 2000-03-31 | 38,69 | 981.400 | 39,25 | 37,69 | 37,88 | 00:00:00 | | 2000-04-03 | 39,19 | 535.800 | 40,19 | 38,81 | 38,87 | 00:00:00 | | 2000-04-04 | 40,56 | 906.400 | 41,12 | 39,19 | 39,19 | 00:00:00 | | 2000-04-05 | 41,44 | 845.200 | 42,25 | 40,50 | 40,50 | 00:00:00 | | 2000-04-06 | 40,94 | 505.400 | 41,87 | 40,81 | 41,81 | 00:00:00 | | 2000-04-07 | 40,88 | 501.600 | 41,31 | 40,50 | 40,94 | 00:00:00 | | 2000-04-10 | 41,44 | 390.600 | 41,69 | 40,75 | 40,88 | 00:00:00 | | 2000-04-11 | 42,19 | 493.000 | 42,69 | 41,38 | 41,50 | 00:00:00 | | 2000-04-12 | 42,81 | 593.800 | 43,56 | 42,25 | 42,31 | 00:00:00 | | 2000-04-13 | 43,06 | 491.200 | 44,25 | 42,75 | 43,00 | 00:00:00 | | 2000-04-14 | 41,69 | 355.200 | 43,06 | 40,88 | 43,00 | 00:00:00 | | 2000-04-17 | 39,00 | 1.119.800 | 40,81 | 39,00 | 40,63 | 00:00:00 | | 2000-04-18 | 41,25 | 559.200 | 41,44 | 39,00 | 39,06 | 00:00:00 | | 2000-04-19 | 41,38 | 819.800 | 43,31 | 41,25 | 42,50 | 00:00:00 | | 2000-04-20 | 40,94 | 379.000 | 41,75 | 40,50 | 41,38 | 00:00:00 | | 2000-04-24 | 42,62 | 1.030.800 | 42,88 | 40,63 | 40,88 | 00:00:00 | | 2000-04-25 | 44,31 | 744.200 | 44,38 | 42,81 | 42,88 | 00:00:00 | | 2000-04-26 | 43,12 | 495.200 | 44,25 | 42,69 | 44,25 | 00:00:00 | | 2000-04-27 | 43,50 | 822.800 | 43,50 | 41,00 | 41,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
