Última Hora: "Sasha Havlicek. ?As democracias podem ser avaliadas com base no quão bem protegem as suas minorias ? não a maioria? - PÚBLICO" Sun, 13 Oct 2019 17:00:00 GMT    "Urgência pediátrica do Garcia de Orta já reabriu - Jornal Económico" Sun, 13 Oct 2019 08:15:27 GMT   "Luís Correia: Perda de mandato confirmada pelo TCA SUl - Reconquista" Sun, 13 Oct 2019 07:00:00 GMT    "Tufão Hagibis já provocou pelo menos 33 mortos no Japão - SIC Notícias" Sun, 13 Oct 2019 11:01:00 GMT    "Pires de Lima: Há condições para salário mínimo de 700 euros - Dinheiro Vivo" Sun, 13 Oct 2019 13:29:00 GMT    "Rui Rio questiona timing da emissão do ?Sexta às 9? depois de eleições: ?Porque será?? - Observador" Sun, 13 Oct 2019 18:33:00 GMT    "Frio, chuva e granizo. 15 distritos sob aviso amarelo na segunda-feira - TSF Online" Sun, 13 Oct 2019 08:16:00 GMT    "A guerra na Síria. Assad dá uma mão aos curdos para travar ofensiva turca - PÚBLICO" Sun, 13 Oct 2019 19:23:00 GMT    "CDS-PP. Adolfo Mesquita Nunes afasta-se da liderança do CDS - PÚBLICO" Sun, 13 Oct 2019 13:51:00 GMT    "Síria: Trump anuncia "sanções severas" e ordena saída imediata de tropas - Notícias ao Minuto" Sun, 13 Oct 2019 15:50:45 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,080 (+0,024%) C.R. Bard - [Ticker: BCR]Gráfico C.R. Bard  Noticias C.R. Bard  Descargar Históricos de Metastock C.R. Bard y Otros  Análisis Técnico C.R. Bard  
Última Transacción327,150Hora de Cotización2017-11-01 - 19:34:00
Variación+0,080 (+0,024%)Rango 52 Semanas[0,000 - 0,000]
Máximo328,030Mínimo325,310
Volumen386.405Volumen Medio (3m)0
Demanda / Oferta327,050 x 500 - 327,150 x 100Yield
Cierre Anterior327,070PER0,00%
Apertura327,500EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0350,73385.00052,9750,4252,8500:00:00
2000-01-0450,17767.40051,5449,7350,2900:00:00
2000-01-0551,98375.00052,1649,7350,1100:00:00
2000-01-0653,101.267.20053,8451,7951,7900:00:00
2000-01-0754,47405.40054,7153,0353,0300:00:00
2000-01-1053,59310.20054,6553,3454,2200:00:00
2000-01-1153,47309.80054,4753,3453,3400:00:00
2000-01-1252,54245.40053,4152,4153,4100:00:00
2000-01-1353,10472.40054,2852,3552,3500:00:00
2000-01-1452,10323.80053,1650,9853,1600:00:00
2000-01-1849,61726.20052,1648,8052,1600:00:00
2000-01-1948,991.031.80049,6748,1849,6700:00:00
2000-01-2048,00353.00049,0047,8749,0000:00:00
2000-01-2147,56325.20049,0047,0048,6200:00:00
2000-01-2445,751.444.00047,6243,9447,5000:00:00
2000-01-2547,061.216.80047,1245,5646,3700:00:00
2000-01-2644,001.960.60047,3143,5646,5600:00:00
2000-01-2745,00493.60046,0044,7546,0000:00:00
2000-01-2845,62922.40046,4445,1945,5000:00:00
2000-01-3144,75717.40045,0043,6345,0000:00:00
2000-02-0145,25299.40045,6244,5645,0000:00:00
2000-02-0245,13457.00046,4444,3145,2500:00:00
2000-02-0346,00738.40046,4444,5644,8700:00:00
2000-02-0445,44629.20047,3845,2546,7500:00:00
2000-02-0744,44501.00045,6244,3845,6200:00:00
2000-02-0843,12548.20044,6942,7544,6200:00:00
2000-02-0942,94556.00044,2542,5043,2500:00:00
2000-02-1041,25824.80043,0040,6343,0000:00:00
2000-02-1140,37688.60041,7540,0641,7500:00:00
2000-02-1441,31779.00041,6240,6340,6300:00:00
2000-02-1541,62759.60041,9440,6941,2500:00:00
2000-02-1640,561.021.20041,5640,3741,3800:00:00
2000-02-1740,94490.40041,2540,1240,5600:00:00
2000-02-1839,94766.20040,9439,8140,8100:00:00
2000-02-2239,31588.80040,2538,6240,0000:00:00
2000-02-2319,066.90619,5619,0019,5600:00:00
2000-02-2438,25997.20039,0037,2538,0000:00:00
2000-02-2538,38509.60039,4438,1238,2500:00:00
2000-02-2839,25479.00039,7538,1238,3800:00:00
2000-02-2939,50691.60039,8138,7539,0600:00:00
2000-03-0139,69521.60039,8139,1939,6900:00:00
2000-03-0239,88593.60040,0039,5039,6900:00:00
2000-03-0340,63627.60040,6939,3839,8800:00:00
2000-03-0638,50670.20040,1237,8140,1200:00:00
2000-03-0735,25701.40038,2535,0038,2500:00:00
2000-03-0835,441.060.20035,6935,0635,5000:00:00
2000-03-0937,44852.60037,5035,1235,6900:00:00
2000-03-1036,81360.00037,5036,4437,4400:00:00
2000-03-1336,13601.00037,1236,0036,3800:00:00
2000-03-1436,56304.40036,7535,7536,3800:00:00
2000-03-1538,44821.60038,5036,0036,0000:00:00
2000-03-1639,941.081.80040,4438,4438,4400:00:00
2000-03-1740,631.256.00041,5038,8138,8700:00:00
2000-03-2041,31934.60042,0041,1241,1200:00:00
2000-03-2141,06434.00041,3839,8841,3100:00:00
2000-03-2240,50472.80041,2539,8841,0000:00:00
2000-03-2340,44682.80040,6939,1940,5000:00:00
2000-03-2439,88569.00040,5039,8140,1900:00:00
2000-03-2739,62398.20039,9438,7539,6200:00:00
2000-03-2838,87481.60039,6238,6239,5600:00:00
2000-03-2937,94761.40039,2537,8838,6200:00:00
2000-03-3037,88410.20038,1937,5638,1200:00:00
2000-03-3138,69981.40039,2537,6937,8800:00:00
2000-04-0339,19535.80040,1938,8138,8700:00:00
2000-04-0440,56906.40041,1239,1939,1900:00:00
2000-04-0541,44845.20042,2540,5040,5000:00:00
2000-04-0640,94505.40041,8740,8141,8100:00:00
2000-04-0740,88501.60041,3140,5040,9400:00:00
2000-04-1041,44390.60041,6940,7540,8800:00:00
2000-04-1142,19493.00042,6941,3841,5000:00:00
2000-04-1242,81593.80043,5642,2542,3100:00:00
2000-04-1343,06491.20044,2542,7543,0000:00:00
2000-04-1441,69355.20043,0640,8843,0000:00:00
2000-04-1739,001.119.80040,8139,0040,6300:00:00
2000-04-1841,25559.20041,4439,0039,0600:00:00
2000-04-1941,38819.80043,3141,2542,5000:00:00
2000-04-2040,94379.00041,7540,5041,3800:00:00
2000-04-2442,621.030.80042,8840,6340,8800:00:00
2000-04-2544,31744.20044,3842,8142,8800:00:00
2000-04-2643,12495.20044,2542,6944,2500:00:00
2000-04-2743,50822.80043,5041,0041,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters