|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 72,03 | 610.600 | 72,25 | 71,70 | 72,01 | 00:00:00 | | 2003-07-09 | 71,14 | 645.200 | 72,04 | 70,80 | 72,00 | 00:00:00 | | 2003-07-10 | 69,42 | 1.348.200 | 71,03 | 69,26 | 71,03 | 00:00:00 | | 2003-07-11 | 69,57 | 1.056.800 | 69,89 | 69,30 | 69,42 | 00:00:00 | | 2003-07-14 | 70,29 | 586.600 | 70,97 | 70,20 | 70,25 | 00:00:00 | | 2003-07-15 | 69,74 | 479.000 | 70,77 | 69,55 | 70,70 | 00:00:00 | | 2003-07-16 | 68,38 | 734.200 | 70,20 | 68,28 | 70,20 | 00:00:00 | | 2003-07-17 | 69,05 | 2.404.800 | 69,15 | 65,50 | 65,50 | 00:00:00 | | 2003-07-18 | 69,75 | 964.000 | 69,85 | 68,31 | 68,95 | 00:00:00 | | 2003-07-21 | 68,57 | 749.800 | 69,51 | 68,21 | 69,51 | 00:00:00 | | 2003-07-22 | 69,05 | 653.400 | 69,20 | 68,27 | 68,58 | 00:00:00 | | 2003-07-23 | 69,90 | 536.200 | 69,90 | 68,66 | 69,06 | 00:00:00 | | 2003-07-24 | 70,04 | 482.200 | 70,94 | 69,90 | 70,00 | 00:00:00 | | 2003-07-25 | 70,89 | 522.800 | 71,00 | 69,76 | 70,04 | 00:00:00 | | 2003-07-28 | 69,65 | 897.600 | 70,50 | 69,45 | 70,50 | 00:00:00 | | 2003-07-29 | 69,80 | 830.800 | 70,24 | 69,55 | 69,68 | 00:00:00 | | 2003-07-30 | 68,75 | 969.000 | 69,87 | 68,74 | 69,84 | 00:00:00 | | 2003-07-31 | 68,56 | 728.200 | 69,20 | 68,42 | 69,00 | 00:00:00 | | 2003-08-01 | 67,98 | 1.067.400 | 68,50 | 67,66 | 68,50 | 00:00:00 | | 2003-08-04 | 67,93 | 788.400 | 68,11 | 66,76 | 68,00 | 00:00:00 | | 2003-08-05 | 67,46 | 713.000 | 67,95 | 67,30 | 67,80 | 00:00:00 | | 2003-08-06 | 68,18 | 773.800 | 68,30 | 67,20 | 67,36 | 00:00:00 | | 2003-08-07 | 68,70 | 913.000 | 68,77 | 67,90 | 68,25 | 00:00:00 | | 2003-08-08 | 68,80 | 1.828.400 | 69,17 | 68,34 | 68,80 | 00:00:00 | | 2003-08-11 | 68,90 | 743.600 | 69,05 | 68,60 | 68,95 | 00:00:00 | | 2003-08-12 | 68,99 | 1.495.600 | 69,35 | 68,75 | 69,05 | 00:00:00 | | 2003-08-13 | 68,74 | 993.400 | 69,53 | 68,49 | 69,40 | 00:00:00 | | 2003-08-14 | 68,99 | 401.600 | 69,10 | 68,35 | 68,90 | 00:00:00 | | 2003-08-15 | 68,86 | 350.400 | 69,00 | 68,55 | 69,00 | 00:00:00 | | 2003-08-18 | 69,76 | 640.600 | 69,96 | 68,90 | 68,90 | 00:00:00 | | 2003-08-19 | 69,68 | 503.800 | 69,98 | 69,33 | 69,98 | 00:00:00 | | 2003-08-20 | 69,29 | 657.200 | 69,85 | 69,20 | 69,69 | 00:00:00 | | 2003-08-21 | 69,21 | 595.800 | 70,11 | 69,14 | 69,60 | 00:00:00 | | 2003-08-22 | 67,54 | 792.800 | 69,35 | 67,46 | 69,35 | 00:00:00 | | 2003-08-25 | 67,34 | 705.200 | 67,52 | 66,56 | 67,41 | 00:00:00 | | 2003-08-26 | 67,61 | 470.200 | 67,65 | 66,82 | 67,33 | 00:00:00 | | 2003-08-27 | 67,34 | 726.000 | 67,70 | 66,90 | 67,70 | 00:00:00 | | 2003-08-28 | 67,24 | 566.200 | 67,50 | 66,87 | 67,50 | 00:00:00 | | 2003-08-29 | 67,00 | 389.800 | 67,08 | 66,47 | 66,90 | 00:00:00 | | 2003-09-02 | 68,01 | 530.800 | 68,17 | 67,01 | 67,15 | 00:00:00 | | 2003-09-03 | 68,18 | 526.000 | 68,44 | 67,83 | 68,40 | 00:00:00 | | 2003-09-04 | 68,48 | 475.800 | 68,76 | 68,02 | 68,18 | 00:00:00 | | 2003-09-05 | 67,93 | 452.000 | 68,31 | 67,88 | 68,30 | 00:00:00 | | 2003-09-08 | 68,65 | 341.600 | 68,85 | 68,00 | 68,03 | 00:00:00 | | 2003-09-09 | 68,23 | 780.400 | 68,23 | 67,17 | 68,15 | 00:00:00 | | 2003-09-10 | 68,49 | 798.600 | 69,00 | 68,23 | 68,23 | 00:00:00 | | 2003-09-11 | 68,55 | 825.800 | 68,85 | 68,52 | 68,55 | 00:00:00 | | 2003-09-12 | 69,31 | 600.200 | 69,31 | 68,20 | 68,56 | 00:00:00 | | 2003-09-15 | 69,55 | 839.200 | 69,72 | 69,20 | 69,31 | 00:00:00 | | 2003-09-16 | 70,75 | 784.800 | 70,75 | 69,45 | 69,45 | 00:00:00 | | 2003-09-17 | 70,67 | 330.800 | 70,98 | 70,41 | 70,60 | 00:00:00 | | 2003-09-18 | 72,03 | 703.200 | 72,14 | 70,98 | 71,03 | 00:00:00 | | 2003-09-19 | 72,05 | 676.800 | 72,30 | 71,82 | 72,13 | 00:00:00 | | 2003-09-22 | 71,38 | 789.000 | 72,01 | 71,03 | 72,00 | 00:00:00 | | 2003-09-23 | 72,26 | 514.400 | 72,37 | 71,54 | 71,63 | 00:00:00 | | 2003-09-24 | 71,55 | 791.800 | 72,16 | 71,20 | 72,16 | 00:00:00 | | 2003-09-25 | 71,06 | 1.168.200 | 71,58 | 71,01 | 71,51 | 00:00:00 | | 2003-09-26 | 70,50 | 878.400 | 71,00 | 70,31 | 71,00 | 00:00:00 | | 2003-09-29 | 71,46 | 618.400 | 71,73 | 70,35 | 70,55 | 00:00:00 | | 2003-09-30 | 71,00 | 421.800 | 71,40 | 70,62 | 71,00 | 00:00:00 | | 2003-10-01 | 71,15 | 927.600 | 71,23 | 70,52 | 71,23 | 00:00:00 | | 2003-10-02 | 71,54 | 380.000 | 71,64 | 70,85 | 71,15 | 00:00:00 | | 2003-10-03 | 71,91 | 344.400 | 72,44 | 71,38 | 72,00 | 00:00:00 | | 2003-10-06 | 71,74 | 510.400 | 72,05 | 71,57 | 71,91 | 00:00:00 | | 2003-10-07 | 72,55 | 517.200 | 72,63 | 71,52 | 71,67 | 00:00:00 | | 2003-10-08 | 71,75 | 729.200 | 72,65 | 71,71 | 72,65 | 00:00:00 | | 2003-10-09 | 72,58 | 370.600 | 72,94 | 71,96 | 71,99 | 00:00:00 | | 2003-10-10 | 72,61 | 244.400 | 72,67 | 72,14 | 72,53 | 00:00:00 | | 2003-10-13 | 72,79 | 249.600 | 73,33 | 72,68 | 72,76 | 00:00:00 | | 2003-10-14 | 73,29 | 649.600 | 73,59 | 72,65 | 72,65 | 00:00:00 | | 2003-10-15 | 73,30 | 924.000 | 73,95 | 73,05 | 73,30 | 00:00:00 | | 2003-10-16 | 76,83 | 1.709.400 | 76,96 | 74,01 | 74,20 | 00:00:00 | | 2003-10-17 | 78,24 | 1.172.200 | 79,04 | 77,19 | 77,20 | 00:00:00 | | 2003-10-20 | 79,20 | 823.600 | 79,48 | 77,71 | 78,05 | 00:00:00 | | 2003-10-21 | 78,86 | 703.200 | 79,20 | 78,60 | 79,20 | 00:00:00 | | 2003-10-22 | 78,80 | 517.000 | 78,98 | 78,70 | 78,75 | 00:00:00 | | 2003-10-23 | 78,82 | 549.600 | 79,20 | 78,61 | 78,81 | 00:00:00 | | 2003-10-24 | 79,32 | 752.200 | 79,34 | 78,65 | 78,80 | 00:00:00 | | 2003-10-27 | 78,49 | 649.200 | 79,26 | 78,25 | 79,07 | 00:00:00 | | 2003-10-28 | 79,23 | 670.600 | 79,25 | 78,45 | 78,49 | 00:00:00 | | 2003-10-29 | 79,83 | 731.400 | 80,34 | 79,10 | 79,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
