|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 91,95 | 509.800 | 92,40 | 91,68 | 91,90 | 00:00:00 | | 2004-02-26 | 92,53 | 589.400 | 93,15 | 91,83 | 91,90 | 00:00:00 | | 2004-02-27 | 94,39 | 946.800 | 94,70 | 92,47 | 92,50 | 00:00:00 | | 2004-03-01 | 97,26 | 834.000 | 97,26 | 94,35 | 94,80 | 00:00:00 | | 2004-03-02 | 95,39 | 815.000 | 97,28 | 95,39 | 97,25 | 00:00:00 | | 2004-03-03 | 94,63 | 683.800 | 95,40 | 94,07 | 95,40 | 00:00:00 | | 2004-03-04 | 94,00 | 519.600 | 95,27 | 93,78 | 94,80 | 00:00:00 | | 2004-03-05 | 94,66 | 385.200 | 94,84 | 93,70 | 93,80 | 00:00:00 | | 2004-03-08 | 94,02 | 360.600 | 95,38 | 93,78 | 94,60 | 00:00:00 | | 2004-03-09 | 94,72 | 774.600 | 94,78 | 93,82 | 94,01 | 00:00:00 | | 2004-03-10 | 96,87 | 1.423.800 | 97,38 | 94,70 | 94,70 | 00:00:00 | | 2004-03-11 | 94,46 | 1.236.800 | 96,75 | 94,30 | 96,62 | 00:00:00 | | 2004-03-12 | 94,01 | 746.800 | 94,15 | 92,31 | 94,10 | 00:00:00 | | 2004-03-15 | 94,13 | 644.400 | 94,36 | 93,38 | 93,91 | 00:00:00 | | 2004-03-16 | 94,30 | 456.600 | 94,40 | 93,83 | 94,20 | 00:00:00 | | 2004-03-17 | 95,79 | 656.200 | 96,07 | 94,95 | 95,00 | 00:00:00 | | 2004-03-18 | 94,51 | 523.200 | 95,80 | 94,51 | 95,80 | 00:00:00 | | 2004-03-19 | 94,44 | 545.600 | 94,75 | 93,75 | 94,52 | 00:00:00 | | 2004-03-22 | 93,39 | 781.600 | 94,41 | 91,70 | 94,40 | 00:00:00 | | 2004-03-23 | 94,02 | 551.000 | 94,58 | 93,10 | 93,65 | 00:00:00 | | 2004-03-24 | 93,11 | 678.600 | 94,19 | 92,85 | 94,02 | 00:00:00 | | 2004-03-25 | 93,85 | 641.400 | 93,85 | 92,74 | 93,11 | 00:00:00 | | 2004-03-26 | 93,48 | 531.200 | 93,85 | 92,95 | 93,60 | 00:00:00 | | 2004-03-29 | 94,44 | 610.600 | 94,59 | 93,10 | 93,40 | 00:00:00 | | 2004-03-30 | 96,43 | 425.400 | 96,56 | 94,40 | 94,44 | 00:00:00 | | 2004-03-31 | 97,64 | 780.200 | 97,99 | 96,11 | 96,85 | 00:00:00 | | 2004-04-01 | 98,00 | 494.800 | 98,08 | 97,49 | 97,64 | 00:00:00 | | 2004-04-02 | 98,25 | 636.600 | 98,90 | 97,94 | 98,25 | 00:00:00 | | 2004-04-05 | 98,75 | 437.800 | 98,77 | 97,90 | 98,15 | 00:00:00 | | 2004-04-06 | 99,06 | 572.200 | 99,45 | 98,63 | 98,85 | 00:00:00 | | 2004-04-07 | 98,50 | 371.400 | 99,00 | 98,02 | 99,00 | 00:00:00 | | 2004-04-08 | 98,07 | 389.400 | 98,94 | 97,74 | 98,75 | 00:00:00 | | 2004-04-12 | 97,75 | 841.200 | 98,08 | 97,32 | 98,08 | 00:00:00 | | 2004-04-13 | 97,39 | 385.400 | 98,32 | 97,01 | 97,75 | 00:00:00 | | 2004-04-14 | 96,65 | 706.200 | 97,40 | 96,44 | 97,25 | 00:00:00 | | 2004-04-15 | 98,64 | 754.200 | 98,91 | 96,55 | 96,55 | 00:00:00 | | 2004-04-16 | 99,00 | 649.000 | 99,10 | 97,81 | 99,00 | 00:00:00 | | 2004-04-19 | 98,80 | 894.400 | 99,45 | 98,25 | 98,85 | 00:00:00 | | 2004-04-20 | 100,25 | 1.096.600 | 100,89 | 99,08 | 99,25 | 00:00:00 | | 2004-04-21 | 108,78 | 3.246.400 | 110,30 | 104,51 | 104,75 | 00:00:00 | | 2004-04-22 | 110,61 | 1.930.200 | 110,88 | 107,37 | 108,78 | 00:00:00 | | 2004-04-23 | 110,11 | 938.000 | 110,44 | 109,25 | 109,75 | 00:00:00 | | 2004-04-26 | 111,00 | 1.058.200 | 111,72 | 109,90 | 109,90 | 00:00:00 | | 2004-04-27 | 110,04 | 716.600 | 111,60 | 109,67 | 111,06 | 00:00:00 | | 2004-04-28 | 106,50 | 1.681.800 | 109,79 | 106,20 | 109,79 | 00:00:00 | | 2004-04-29 | 106,53 | 1.059.000 | 107,97 | 105,76 | 106,55 | 00:00:00 | | 2004-04-30 | 106,27 | 705.200 | 107,75 | 105,11 | 106,35 | 00:00:00 | | 2004-05-03 | 107,17 | 649.400 | 107,50 | 106,35 | 106,35 | 00:00:00 | | 2004-05-04 | 107,20 | 947.200 | 107,90 | 106,70 | 107,27 | 00:00:00 | | 2004-05-05 | 109,01 | 626.400 | 109,26 | 107,10 | 107,10 | 00:00:00 | | 2004-05-06 | 107,74 | 632.000 | 108,60 | 107,18 | 108,60 | 00:00:00 | | 2004-05-07 | 106,50 | 756.000 | 107,45 | 106,13 | 106,44 | 00:00:00 | | 2004-05-10 | 105,63 | 648.400 | 106,46 | 105,21 | 106,30 | 00:00:00 | | 2004-05-11 | 106,66 | 1.410.600 | 106,82 | 104,85 | 104,85 | 00:00:00 | | 2004-05-12 | 107,20 | 1.184.200 | 107,29 | 105,99 | 106,55 | 00:00:00 | | 2004-05-13 | 106,25 | 1.068.200 | 107,81 | 106,25 | 107,00 | 00:00:00 | | 2004-05-14 | 108,07 | 913.800 | 108,90 | 106,25 | 106,50 | 00:00:00 | | 2004-05-17 | 108,51 | 1.003.000 | 108,80 | 106,65 | 107,77 | 00:00:00 | | 2004-05-18 | 107,79 | 550.400 | 109,51 | 107,60 | 108,51 | 00:00:00 | | 2004-05-19 | 107,55 | 692.400 | 109,98 | 107,26 | 108,00 | 00:00:00 | | 2004-05-20 | 110,00 | 871.000 | 110,19 | 107,41 | 107,45 | 00:00:00 | | 2004-05-21 | 109,47 | 952.800 | 110,43 | 109,27 | 110,00 | 00:00:00 | | 2004-05-24 | 110,00 | 937.800 | 110,00 | 108,80 | 109,75 | 00:00:00 | | 2004-05-25 | 109,58 | 1.323.200 | 110,00 | 108,52 | 110,00 | 00:00:00 | | 2004-05-26 | 110,82 | 845.200 | 111,10 | 108,65 | 109,28 | 00:00:00 | | 2004-05-27 | 112,07 | 1.158.800 | 112,55 | 110,59 | 110,92 | 00:00:00 | | 2004-05-28 | 112,17 | 670.000 | 112,60 | 111,10 | 112,57 | 00:00:00 | | 2004-06-01 | 57,17 | 675.300 | 58,25 | 55,94 | 56,20 | 00:00:00 | | 2004-06-02 | 57,15 | 562.400 | 57,57 | 56,90 | 57,17 | 00:00:00 | | 2004-06-03 | 57,51 | 620.300 | 57,67 | 56,63 | 57,15 | 00:00:00 | | 2004-06-04 | 56,65 | 642.000 | 57,99 | 56,46 | 57,99 | 00:00:00 | | 2004-06-07 | 57,21 | 587.900 | 57,25 | 56,55 | 56,90 | 00:00:00 | | 2004-06-08 | 57,07 | 653.900 | 57,38 | 56,07 | 57,22 | 00:00:00 | | 2004-06-09 | 56,60 | 296.400 | 57,25 | 56,57 | 57,08 | 00:00:00 | | 2004-06-10 | 57,20 | 389.500 | 57,35 | 56,53 | 56,75 | 00:00:00 | | 2004-06-14 | 57,32 | 398.700 | 57,51 | 57,03 | 57,20 | 00:00:00 | | 2004-06-15 | 57,30 | 490.500 | 57,88 | 56,85 | 57,32 | 00:00:00 | | 2004-06-16 | 57,10 | 243.400 | 57,55 | 56,83 | 57,30 | 00:00:00 | | 2004-06-17 | 57,63 | 363.400 | 57,69 | 56,72 | 57,10 | 00:00:00 | | 2004-06-18 | 57,46 | 453.000 | 58,20 | 57,44 | 57,73 | 00:00:00 | | 2004-06-21 | 57,02 | 419.600 | 57,79 | 56,91 | 57,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
