|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 56,20 | 792.000 | 57,10 | 56,00 | 57,00 | 00:00:00 | | 2002-11-15 | 57,47 | 507.800 | 57,47 | 56,12 | 56,20 | 00:00:00 | | 2002-11-18 | 57,96 | 718.200 | 59,20 | 57,57 | 57,57 | 00:00:00 | | 2002-11-19 | 57,66 | 757.000 | 57,97 | 57,15 | 57,97 | 00:00:00 | | 2002-11-20 | 58,15 | 621.600 | 58,55 | 57,66 | 57,66 | 00:00:00 | | 2002-11-21 | 58,87 | 610.800 | 59,45 | 58,15 | 58,32 | 00:00:00 | | 2002-11-22 | 59,11 | 744.000 | 59,20 | 58,50 | 58,75 | 00:00:00 | | 2002-11-25 | 56,85 | 634.200 | 58,74 | 56,79 | 58,65 | 00:00:00 | | 2002-11-26 | 56,55 | 1.040.200 | 56,97 | 55,42 | 56,85 | 00:00:00 | | 2002-11-27 | 56,05 | 677.200 | 56,90 | 55,50 | 56,90 | 00:00:00 | | 2002-11-29 | 55,50 | 247.000 | 56,75 | 55,39 | 56,75 | 00:00:00 | | 2002-12-02 | 55,42 | 1.391.800 | 56,05 | 53,80 | 55,61 | 00:00:00 | | 2002-12-03 | 55,95 | 506.400 | 56,28 | 55,00 | 55,42 | 00:00:00 | | 2002-12-04 | 56,43 | 469.600 | 56,86 | 55,02 | 55,98 | 00:00:00 | | 2002-12-05 | 56,90 | 402.400 | 57,08 | 56,00 | 56,31 | 00:00:00 | | 2002-12-06 | 57,15 | 365.800 | 57,15 | 56,23 | 56,25 | 00:00:00 | | 2002-12-09 | 56,64 | 528.800 | 57,82 | 56,50 | 57,15 | 00:00:00 | | 2002-12-10 | 56,36 | 489.400 | 56,77 | 55,76 | 56,69 | 00:00:00 | | 2002-12-11 | 57,36 | 408.400 | 57,52 | 56,36 | 56,45 | 00:00:00 | | 2002-12-12 | 57,24 | 190.800 | 57,50 | 56,86 | 57,36 | 00:00:00 | | 2002-12-13 | 56,80 | 382.000 | 57,21 | 56,45 | 57,20 | 00:00:00 | | 2002-12-16 | 57,75 | 1.102.600 | 57,76 | 56,11 | 56,65 | 00:00:00 | | 2002-12-17 | 57,83 | 466.000 | 58,15 | 57,63 | 57,75 | 00:00:00 | | 2002-12-18 | 57,63 | 640.000 | 57,83 | 57,21 | 57,75 | 00:00:00 | | 2002-12-19 | 57,34 | 618.200 | 58,60 | 57,30 | 57,64 | 00:00:00 | | 2002-12-20 | 58,76 | 718.600 | 58,76 | 57,08 | 57,27 | 00:00:00 | | 2002-12-23 | 59,48 | 700.400 | 59,87 | 58,55 | 58,60 | 00:00:00 | | 2002-12-24 | 58,12 | 553.600 | 59,57 | 58,02 | 59,48 | 00:00:00 | | 2002-12-26 | 57,61 | 492.200 | 58,37 | 57,50 | 58,37 | 00:00:00 | | 2002-12-27 | 56,57 | 431.200 | 57,70 | 56,45 | 57,60 | 00:00:00 | | 2002-12-30 | 57,48 | 251.000 | 57,61 | 56,50 | 56,72 | 00:00:00 | | 2002-12-31 | 58,00 | 916.000 | 58,25 | 57,20 | 57,40 | 00:00:00 | | 2003-01-02 | 59,40 | 1.090.000 | 59,76 | 58,00 | 58,25 | 00:00:00 | | 2003-01-03 | 59,30 | 528.400 | 59,40 | 58,98 | 59,25 | 00:00:00 | | 2003-01-06 | 58,79 | 626.200 | 59,37 | 58,79 | 59,30 | 00:00:00 | | 2003-01-07 | 57,92 | 467.200 | 58,79 | 57,75 | 58,54 | 00:00:00 | | 2003-01-08 | 57,03 | 506.200 | 58,18 | 56,85 | 58,18 | 00:00:00 | | 2003-01-09 | 58,00 | 617.800 | 58,00 | 57,36 | 57,55 | 00:00:00 | | 2003-01-10 | 58,50 | 1.096.800 | 58,74 | 58,05 | 58,05 | 00:00:00 | | 2003-01-13 | 57,99 | 691.600 | 58,86 | 57,79 | 58,75 | 00:00:00 | | 2003-01-14 | 58,89 | 484.000 | 59,00 | 57,46 | 57,99 | 00:00:00 | | 2003-01-15 | 57,28 | 846.000 | 58,80 | 57,11 | 58,55 | 00:00:00 | | 2003-01-16 | 56,54 | 1.097.000 | 57,58 | 56,25 | 57,29 | 00:00:00 | | 2003-01-17 | 56,80 | 366.400 | 57,21 | 56,40 | 56,50 | 00:00:00 | | 2003-01-21 | 56,15 | 444.400 | 57,10 | 56,15 | 57,00 | 00:00:00 | | 2003-01-22 | 55,90 | 1.074.200 | 56,30 | 55,63 | 56,01 | 00:00:00 | | 2003-01-23 | 56,38 | 481.400 | 56,95 | 56,01 | 56,01 | 00:00:00 | | 2003-01-24 | 54,82 | 562.000 | 56,35 | 54,62 | 56,28 | 00:00:00 | | 2003-01-27 | 54,94 | 930.000 | 55,06 | 54,03 | 54,57 | 00:00:00 | | 2003-01-28 | 55,56 | 1.086.400 | 55,56 | 54,53 | 55,04 | 00:00:00 | | 2003-01-29 | 56,53 | 921.200 | 56,70 | 54,65 | 55,15 | 00:00:00 | | 2003-01-30 | 56,00 | 891.400 | 56,98 | 55,86 | 56,54 | 00:00:00 | | 2003-01-31 | 56,68 | 848.400 | 56,69 | 55,70 | 56,00 | 00:00:00 | | 2003-02-03 | 55,86 | 671.400 | 56,75 | 55,76 | 56,69 | 00:00:00 | | 2003-02-04 | 55,42 | 496.000 | 55,50 | 54,35 | 55,50 | 00:00:00 | | 2003-02-05 | 55,87 | 764.000 | 56,67 | 55,42 | 55,42 | 00:00:00 | | 2003-02-06 | 56,01 | 350.000 | 56,64 | 55,33 | 55,88 | 00:00:00 | | 2003-02-07 | 55,90 | 220.400 | 56,61 | 55,84 | 56,15 | 00:00:00 | | 2003-02-10 | 56,30 | 356.800 | 56,50 | 55,88 | 55,88 | 00:00:00 | | 2003-02-11 | 56,02 | 237.800 | 56,90 | 55,85 | 56,50 | 00:00:00 | | 2003-02-12 | 55,74 | 272.000 | 56,59 | 55,45 | 56,05 | 00:00:00 | | 2003-02-13 | 55,20 | 507.800 | 55,75 | 54,42 | 55,75 | 00:00:00 | | 2003-02-14 | 55,52 | 705.400 | 55,65 | 54,44 | 55,20 | 00:00:00 | | 2003-02-18 | 56,57 | 543.600 | 56,70 | 55,59 | 55,60 | 00:00:00 | | 2003-02-19 | 56,05 | 340.000 | 56,56 | 55,57 | 56,56 | 00:00:00 | | 2003-02-20 | 56,87 | 756.400 | 56,97 | 56,05 | 56,07 | 00:00:00 | | 2003-02-21 | 57,84 | 432.800 | 58,15 | 56,66 | 56,95 | 00:00:00 | | 2003-02-24 | 57,30 | 386.200 | 57,85 | 57,19 | 57,85 | 00:00:00 | | 2003-02-25 | 58,21 | 315.600 | 58,26 | 56,78 | 57,05 | 00:00:00 | | 2003-02-26 | 57,90 | 390.800 | 58,80 | 57,83 | 58,30 | 00:00:00 | | 2003-02-27 | 58,62 | 431.200 | 58,99 | 57,91 | 57,91 | 00:00:00 | | 2003-02-28 | 59,10 | 633.400 | 59,46 | 58,00 | 58,37 | 00:00:00 | | 2003-03-03 | 58,20 | 418.000 | 59,42 | 58,10 | 59,35 | 00:00:00 | | 2003-03-04 | 58,60 | 517.800 | 58,94 | 58,35 | 58,35 | 00:00:00 | | 2003-03-05 | 59,58 | 820.400 | 59,58 | 58,45 | 58,50 | 00:00:00 | | 2003-03-06 | 59,25 | 471.000 | 59,74 | 58,99 | 58,99 | 00:00:00 | | 2003-03-07 | 59,12 | 308.200 | 59,49 | 58,71 | 59,00 | 00:00:00 | | 2003-03-10 | 59,46 | 836.800 | 59,86 | 59,13 | 59,13 | 00:00:00 | | 2003-03-11 | 58,61 | 667.200 | 59,70 | 58,61 | 59,40 | 00:00:00 | | 2003-03-12 | 58,03 | 420.000 | 58,60 | 57,64 | 58,30 | 00:00:00 | | 2003-03-13 | 58,86 | 509.600 | 58,89 | 58,00 | 58,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
