|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 57,02 | 419.600 | 57,79 | 56,91 | 57,65 | 00:00:00 | | 2004-06-22 | 57,61 | 407.200 | 57,61 | 56,76 | 57,30 | 00:00:00 | | 2004-06-23 | 56,71 | 523.900 | 57,69 | 56,50 | 57,69 | 00:00:00 | | 2004-06-24 | 55,44 | 1.066.700 | 56,46 | 55,07 | 56,46 | 00:00:00 | | 2004-06-25 | 54,75 | 1.014.400 | 55,45 | 54,35 | 55,45 | 00:00:00 | | 2004-06-28 | 56,27 | 1.243.800 | 56,78 | 54,50 | 54,50 | 00:00:00 | | 2004-06-29 | 56,43 | 486.800 | 56,57 | 56,00 | 56,20 | 00:00:00 | | 2004-06-30 | 56,65 | 763.000 | 57,04 | 56,01 | 57,04 | 00:00:00 | | 2004-07-01 | 56,14 | 811.800 | 58,62 | 55,76 | 58,60 | 00:00:00 | | 2004-07-02 | 55,93 | 381.800 | 56,70 | 55,34 | 56,70 | 00:00:00 | | 2004-07-06 | 55,86 | 711.000 | 56,32 | 55,59 | 56,01 | 00:00:00 | | 2004-07-07 | 56,43 | 594.700 | 56,46 | 55,82 | 56,00 | 00:00:00 | | 2004-07-08 | 55,40 | 940.400 | 56,56 | 55,29 | 56,55 | 00:00:00 | | 2004-07-09 | 54,73 | 881.500 | 55,48 | 54,46 | 55,40 | 00:00:00 | | 2004-07-12 | 55,23 | 398.100 | 55,30 | 54,41 | 54,74 | 00:00:00 | | 2004-07-13 | 54,83 | 385.900 | 55,59 | 54,65 | 55,23 | 00:00:00 | | 2004-07-14 | 54,89 | 600.800 | 55,45 | 54,48 | 54,82 | 00:00:00 | | 2004-07-15 | 55,37 | 547.600 | 55,50 | 55,00 | 55,00 | 00:00:00 | | 2004-07-16 | 54,11 | 521.600 | 55,37 | 54,10 | 55,37 | 00:00:00 | | 2004-07-19 | 52,57 | 1.334.800 | 54,11 | 52,26 | 54,11 | 00:00:00 | | 2004-07-20 | 52,97 | 1.015.100 | 53,25 | 52,17 | 53,25 | 00:00:00 | | 2004-07-21 | 54,43 | 1.801.500 | 55,50 | 53,70 | 53,70 | 00:00:00 | | 2004-07-22 | 54,97 | 1.751.600 | 55,28 | 53,47 | 54,40 | 00:00:00 | | 2004-07-23 | 54,76 | 878.200 | 55,06 | 54,30 | 54,50 | 00:00:00 | | 2004-07-26 | 54,00 | 913.200 | 55,30 | 53,79 | 54,77 | 00:00:00 | | 2004-07-27 | 55,01 | 808.500 | 55,20 | 53,89 | 54,35 | 00:00:00 | | 2004-07-28 | 54,68 | 862.100 | 54,99 | 54,49 | 54,98 | 00:00:00 | | 2004-07-29 | 53,99 | 833.000 | 54,60 | 53,51 | 54,60 | 00:00:00 | | 2004-07-30 | 55,20 | 690.600 | 55,73 | 53,75 | 54,15 | 00:00:00 | | 2004-08-02 | 55,04 | 612.500 | 55,60 | 54,70 | 55,21 | 00:00:00 | | 2004-08-03 | 54,43 | 434.300 | 55,09 | 54,28 | 55,09 | 00:00:00 | | 2004-08-04 | 53,95 | 660.400 | 54,33 | 53,32 | 54,33 | 00:00:00 | | 2004-08-05 | 52,26 | 718.500 | 54,05 | 52,02 | 54,05 | 00:00:00 | | 2004-08-06 | 51,75 | 753.700 | 52,27 | 51,15 | 52,26 | 00:00:00 | | 2004-08-09 | 52,16 | 469.200 | 52,70 | 51,94 | 52,25 | 00:00:00 | | 2004-08-10 | 52,65 | 731.100 | 52,80 | 52,11 | 52,67 | 00:00:00 | | 2004-08-11 | 52,80 | 560.600 | 53,01 | 52,10 | 52,65 | 00:00:00 | | 2004-08-12 | 52,12 | 317.600 | 52,85 | 52,03 | 52,80 | 00:00:00 | | 2004-08-13 | 51,59 | 359.200 | 52,32 | 51,27 | 52,10 | 00:00:00 | | 2004-08-16 | 51,92 | 696.000 | 52,39 | 51,40 | 51,65 | 00:00:00 | | 2004-08-17 | 52,58 | 566.400 | 52,60 | 51,61 | 52,00 | 00:00:00 | | 2004-08-18 | 53,57 | 778.100 | 53,69 | 52,60 | 52,80 | 00:00:00 | | 2004-08-19 | 53,70 | 435.600 | 53,94 | 53,10 | 53,35 | 00:00:00 | | 2004-08-20 | 54,92 | 824.800 | 54,98 | 53,69 | 53,95 | 00:00:00 | | 2004-08-23 | 54,12 | 668.500 | 54,74 | 54,07 | 54,70 | 00:00:00 | | 2004-08-24 | 54,29 | 388.300 | 54,53 | 53,85 | 54,45 | 00:00:00 | | 2004-08-25 | 54,61 | 524.600 | 54,61 | 53,57 | 54,35 | 00:00:00 | | 2004-08-26 | 54,94 | 530.300 | 55,06 | 54,35 | 54,61 | 00:00:00 | | 2004-08-27 | 55,27 | 452.000 | 55,64 | 54,79 | 55,30 | 00:00:00 | | 2004-08-30 | 54,93 | 359.300 | 55,45 | 54,82 | 55,45 | 00:00:00 | | 2004-08-31 | 56,10 | 582.900 | 56,10 | 54,61 | 54,93 | 00:00:00 | | 2004-09-01 | 56,20 | 470.000 | 56,23 | 55,30 | 56,08 | 00:00:00 | | 2004-09-02 | 56,60 | 270.800 | 56,81 | 55,71 | 56,24 | 00:00:00 | | 2004-09-03 | 56,81 | 276.200 | 57,21 | 56,43 | 56,84 | 00:00:00 | | 2004-09-07 | 56,69 | 680.400 | 57,59 | 56,50 | 57,40 | 00:00:00 | | 2004-09-08 | 57,12 | 535.100 | 57,42 | 56,59 | 56,70 | 00:00:00 | | 2004-09-09 | 56,87 | 491.200 | 57,17 | 56,31 | 57,05 | 00:00:00 | | 2004-09-10 | 56,76 | 360.500 | 56,83 | 55,82 | 56,80 | 00:00:00 | | 2004-09-13 | 56,78 | 375.100 | 57,00 | 56,57 | 56,76 | 00:00:00 | | 2004-09-14 | 57,00 | 327.500 | 57,05 | 56,75 | 56,95 | 00:00:00 | | 2004-09-15 | 56,50 | 335.500 | 57,11 | 56,24 | 57,10 | 00:00:00 | | 2004-09-16 | 56,99 | 470.100 | 57,33 | 56,70 | 56,85 | 00:00:00 | | 2004-09-17 | 56,82 | 372.700 | 57,40 | 56,70 | 57,40 | 00:00:00 | | 2004-09-20 | 56,90 | 603.700 | 57,25 | 56,83 | 56,99 | 00:00:00 | | 2004-09-21 | 56,92 | 688.000 | 57,20 | 56,56 | 57,20 | 00:00:00 | | 2004-09-22 | 56,25 | 522.100 | 56,85 | 56,22 | 56,85 | 00:00:00 | | 2004-09-23 | 56,15 | 501.100 | 56,67 | 55,85 | 56,60 | 00:00:00 | | 2004-09-24 | 56,25 | 533.100 | 56,84 | 56,17 | 56,75 | 00:00:00 | | 2004-09-27 | 55,62 | 675.800 | 56,30 | 55,41 | 56,25 | 00:00:00 | | 2004-09-28 | 56,21 | 343.300 | 56,33 | 55,55 | 55,85 | 00:00:00 | | 2004-09-29 | 57,00 | 593.700 | 57,00 | 56,05 | 56,22 | 00:00:00 | | 2004-09-30 | 56,63 | 995.200 | 57,01 | 56,61 | 57,00 | 00:00:00 | | 2004-10-01 | 56,25 | 446.300 | 56,95 | 56,10 | 56,95 | 00:00:00 | | 2004-10-04 | 56,47 | 454.200 | 56,55 | 56,00 | 56,15 | 00:00:00 | | 2004-10-05 | 55,70 | 353.300 | 56,47 | 55,49 | 56,47 | 00:00:00 | | 2004-10-06 | 54,70 | 747.200 | 55,74 | 54,53 | 55,70 | 00:00:00 | | 2004-10-07 | 54,12 | 812.300 | 54,61 | 53,60 | 54,60 | 00:00:00 | | 2004-10-08 | 52,92 | 667.300 | 53,95 | 52,47 | 53,95 | 00:00:00 | | 2004-10-11 | 52,25 | 779.500 | 52,90 | 52,12 | 52,55 | 00:00:00 | | 2004-10-12 | 53,76 | 952.600 | 54,02 | 51,67 | 52,25 | 00:00:00 | | 2004-10-13 | 53,34 | 557.100 | 54,36 | 53,22 | 53,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
