|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 58,86 | 509.600 | 58,89 | 58,00 | 58,20 | 00:00:00 | | 2003-03-14 | 58,40 | 579.600 | 59,44 | 58,40 | 59,00 | 00:00:00 | | 2003-03-17 | 59,74 | 1.021.800 | 59,80 | 58,45 | 58,45 | 00:00:00 | | 2003-03-18 | 61,05 | 942.200 | 61,05 | 59,90 | 59,90 | 00:00:00 | | 2003-03-19 | 61,40 | 707.000 | 61,47 | 60,51 | 61,10 | 00:00:00 | | 2003-03-20 | 62,35 | 847.800 | 62,43 | 61,18 | 61,40 | 00:00:00 | | 2003-03-21 | 63,56 | 1.158.400 | 63,56 | 62,56 | 62,62 | 00:00:00 | | 2003-03-24 | 62,26 | 805.000 | 63,46 | 62,15 | 63,45 | 00:00:00 | | 2003-03-25 | 61,87 | 1.060.400 | 62,40 | 61,00 | 62,40 | 00:00:00 | | 2003-03-26 | 62,27 | 812.200 | 62,87 | 61,44 | 61,80 | 00:00:00 | | 2003-03-27 | 63,27 | 740.600 | 63,40 | 61,62 | 62,00 | 00:00:00 | | 2003-03-28 | 63,15 | 533.400 | 63,42 | 62,70 | 62,80 | 00:00:00 | | 2003-03-31 | 63,06 | 575.800 | 63,81 | 62,46 | 62,90 | 00:00:00 | | 2003-04-01 | 63,50 | 526.800 | 63,85 | 63,24 | 63,46 | 00:00:00 | | 2003-04-02 | 63,89 | 908.000 | 64,27 | 63,70 | 64,20 | 00:00:00 | | 2003-04-03 | 63,60 | 595.400 | 64,10 | 63,47 | 63,85 | 00:00:00 | | 2003-04-04 | 62,87 | 730.000 | 63,75 | 62,13 | 63,70 | 00:00:00 | | 2003-04-07 | 62,06 | 622.400 | 63,56 | 62,06 | 63,50 | 00:00:00 | | 2003-04-08 | 62,09 | 746.400 | 62,50 | 61,83 | 62,50 | 00:00:00 | | 2003-04-09 | 62,00 | 552.800 | 62,80 | 61,80 | 62,40 | 00:00:00 | | 2003-04-10 | 63,30 | 623.400 | 63,31 | 61,80 | 62,10 | 00:00:00 | | 2003-04-11 | 62,29 | 607.200 | 63,62 | 62,06 | 63,55 | 00:00:00 | | 2003-04-14 | 62,51 | 608.400 | 62,62 | 61,98 | 62,50 | 00:00:00 | | 2003-04-15 | 61,90 | 2.140.400 | 63,75 | 61,61 | 63,50 | 00:00:00 | | 2003-04-16 | 60,13 | 1.469.600 | 61,91 | 60,13 | 61,90 | 00:00:00 | | 2003-04-17 | 61,20 | 1.323.000 | 61,41 | 60,60 | 60,60 | 00:00:00 | | 2003-04-21 | 61,50 | 1.026.000 | 61,79 | 61,13 | 61,60 | 00:00:00 | | 2003-04-22 | 62,30 | 991.000 | 62,42 | 61,05 | 61,50 | 00:00:00 | | 2003-04-23 | 62,84 | 1.176.000 | 63,01 | 61,95 | 62,00 | 00:00:00 | | 2003-04-24 | 62,04 | 614.000 | 62,34 | 61,75 | 61,75 | 00:00:00 | | 2003-04-25 | 62,43 | 490.400 | 62,67 | 61,76 | 61,85 | 00:00:00 | | 2003-04-28 | 63,28 | 449.400 | 63,65 | 62,70 | 63,15 | 00:00:00 | | 2003-04-29 | 63,73 | 461.600 | 63,95 | 63,31 | 63,55 | 00:00:00 | | 2003-04-30 | 63,38 | 593.800 | 63,95 | 62,99 | 63,05 | 00:00:00 | | 2003-05-01 | 63,44 | 525.800 | 63,75 | 62,66 | 63,13 | 00:00:00 | | 2003-05-02 | 62,92 | 672.000 | 63,80 | 62,88 | 63,20 | 00:00:00 | | 2003-05-05 | 62,60 | 690.400 | 63,24 | 62,45 | 63,17 | 00:00:00 | | 2003-05-06 | 62,57 | 610.800 | 62,72 | 62,25 | 62,60 | 00:00:00 | | 2003-05-07 | 62,60 | 478.000 | 62,94 | 62,27 | 62,60 | 00:00:00 | | 2003-05-08 | 61,69 | 436.200 | 62,35 | 61,50 | 62,35 | 00:00:00 | | 2003-05-09 | 63,39 | 739.400 | 63,62 | 61,68 | 61,99 | 00:00:00 | | 2003-05-12 | 65,35 | 1.153.200 | 65,36 | 63,19 | 63,39 | 00:00:00 | | 2003-05-13 | 64,80 | 933.400 | 65,49 | 64,35 | 64,35 | 00:00:00 | | 2003-05-14 | 65,12 | 373.800 | 65,40 | 64,45 | 65,40 | 00:00:00 | | 2003-05-15 | 65,84 | 559.600 | 65,84 | 64,95 | 65,37 | 00:00:00 | | 2003-05-16 | 67,22 | 1.313.800 | 67,28 | 65,70 | 65,84 | 00:00:00 | | 2003-05-19 | 65,99 | 1.208.400 | 67,63 | 65,79 | 66,80 | 00:00:00 | | 2003-05-20 | 65,49 | 1.352.000 | 66,25 | 64,71 | 66,08 | 00:00:00 | | 2003-05-21 | 67,16 | 1.311.800 | 67,27 | 65,10 | 65,30 | 00:00:00 | | 2003-05-22 | 69,04 | 1.448.200 | 69,23 | 67,74 | 67,94 | 00:00:00 | | 2003-05-23 | 68,49 | 1.064.000 | 69,04 | 67,80 | 69,04 | 00:00:00 | | 2003-05-27 | 68,01 | 1.364.800 | 68,57 | 67,95 | 68,09 | 00:00:00 | | 2003-05-28 | 67,22 | 747.400 | 68,21 | 67,14 | 68,10 | 00:00:00 | | 2003-05-29 | 67,50 | 638.600 | 68,49 | 67,39 | 67,57 | 00:00:00 | | 2003-05-30 | 70,15 | 1.657.800 | 70,21 | 68,11 | 68,11 | 00:00:00 | | 2003-06-02 | 70,86 | 1.029.400 | 71,65 | 70,00 | 70,95 | 00:00:00 | | 2003-06-03 | 69,80 | 1.110.200 | 70,20 | 69,60 | 69,86 | 00:00:00 | | 2003-06-04 | 71,33 | 756.200 | 71,40 | 69,45 | 69,90 | 00:00:00 | | 2003-06-05 | 71,73 | 1.029.200 | 72,27 | 70,40 | 71,33 | 00:00:00 | | 2003-06-06 | 71,57 | 852.400 | 72,40 | 71,45 | 71,85 | 00:00:00 | | 2003-06-09 | 70,62 | 547.800 | 71,57 | 70,48 | 71,56 | 00:00:00 | | 2003-06-10 | 70,75 | 677.000 | 71,03 | 70,20 | 70,63 | 00:00:00 | | 2003-06-11 | 72,54 | 609.000 | 72,64 | 70,61 | 70,61 | 00:00:00 | | 2003-06-12 | 72,81 | 696.400 | 73,17 | 72,21 | 72,75 | 00:00:00 | | 2003-06-13 | 72,50 | 515.000 | 72,71 | 72,25 | 72,45 | 00:00:00 | | 2003-06-16 | 72,52 | 692.400 | 73,06 | 72,36 | 72,50 | 00:00:00 | | 2003-06-17 | 71,67 | 1.017.200 | 72,60 | 71,59 | 72,45 | 00:00:00 | | 2003-06-18 | 71,36 | 598.200 | 71,78 | 71,06 | 71,51 | 00:00:00 | | 2003-06-19 | 71,17 | 1.086.400 | 72,08 | 70,97 | 71,66 | 00:00:00 | | 2003-06-20 | 70,95 | 1.098.200 | 71,67 | 70,95 | 71,67 | 00:00:00 | | 2003-06-23 | 68,65 | 1.405.000 | 70,84 | 67,70 | 70,84 | 00:00:00 | | 2003-06-24 | 70,15 | 1.142.200 | 70,50 | 69,01 | 69,65 | 00:00:00 | | 2003-06-25 | 70,40 | 465.000 | 70,76 | 69,95 | 69,95 | 00:00:00 | | 2003-06-26 | 71,72 | 658.400 | 71,74 | 70,15 | 70,30 | 00:00:00 | | 2003-06-27 | 71,27 | 395.400 | 71,70 | 71,00 | 71,55 | 00:00:00 | | 2003-06-30 | 71,31 | 584.000 | 71,70 | 70,99 | 71,50 | 00:00:00 | | 2003-07-01 | 71,30 | 1.045.000 | 71,40 | 70,11 | 71,31 | 00:00:00 | | 2003-07-02 | 72,60 | 671.800 | 72,70 | 71,20 | 71,45 | 00:00:00 | | 2003-07-03 | 72,06 | 265.200 | 72,41 | 71,86 | 72,10 | 00:00:00 | | 2003-07-07 | 71,85 | 923.000 | 72,27 | 71,41 | 72,25 | 00:00:00 | | 2003-07-08 | 72,03 | 610.600 | 72,25 | 71,70 | 72,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
