|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 53,34 | 557.100 | 54,36 | 53,22 | 53,76 | 00:00:00 | | 2004-10-14 | 53,34 | 478.800 | 53,99 | 53,08 | 53,20 | 00:00:00 | | 2004-10-15 | 53,11 | 672.400 | 53,75 | 52,44 | 53,39 | 00:00:00 | | 2004-10-18 | 52,90 | 503.800 | 53,10 | 52,55 | 53,10 | 00:00:00 | | 2004-10-19 | 52,33 | 625.000 | 53,10 | 52,21 | 52,90 | 00:00:00 | | 2004-10-20 | 56,49 | 2.046.800 | 56,80 | 54,36 | 54,36 | 00:00:00 | | 2004-10-21 | 55,99 | 1.238.200 | 56,64 | 55,80 | 56,20 | 00:00:00 | | 2004-10-22 | 55,19 | 703.500 | 55,79 | 55,00 | 55,29 | 00:00:00 | | 2004-10-25 | 54,87 | 804.400 | 54,89 | 53,92 | 54,75 | 00:00:00 | | 2004-10-26 | 56,04 | 648.900 | 56,11 | 54,72 | 55,05 | 00:00:00 | | 2004-10-27 | 56,99 | 838.700 | 57,25 | 55,99 | 56,02 | 00:00:00 | | 2004-10-28 | 56,27 | 466.800 | 56,75 | 55,92 | 56,75 | 00:00:00 | | 2004-10-29 | 56,80 | 912.300 | 56,80 | 55,40 | 56,37 | 00:00:00 | | 2004-11-01 | 56,70 | 538.800 | 56,86 | 55,85 | 56,70 | 00:00:00 | | 2004-11-02 | 57,15 | 663.900 | 58,23 | 56,77 | 56,80 | 00:00:00 | | 2004-11-03 | 58,06 | 697.700 | 58,95 | 57,66 | 58,15 | 00:00:00 | | 2004-11-04 | 58,44 | 462.300 | 58,49 | 57,65 | 58,01 | 00:00:00 | | 2004-11-05 | 58,60 | 327.800 | 59,07 | 58,08 | 58,40 | 00:00:00 | | 2004-11-08 | 58,56 | 320.000 | 58,79 | 58,21 | 58,35 | 00:00:00 | | 2004-11-09 | 58,47 | 412.700 | 58,90 | 58,06 | 58,61 | 00:00:00 | | 2004-11-10 | 58,57 | 406.600 | 58,75 | 58,25 | 58,50 | 00:00:00 | | 2004-11-11 | 59,84 | 547.000 | 59,84 | 58,67 | 58,67 | 00:00:00 | | 2004-11-12 | 59,70 | 310.600 | 59,98 | 59,00 | 59,98 | 00:00:00 | | 2004-11-15 | 59,60 | 445.300 | 59,80 | 59,00 | 59,80 | 00:00:00 | | 2004-11-16 | 59,85 | 582.900 | 60,11 | 59,35 | 59,60 | 00:00:00 | | 2004-11-17 | 59,46 | 495.900 | 60,06 | 59,25 | 59,86 | 00:00:00 | | 2004-11-18 | 59,50 | 425.400 | 59,75 | 59,00 | 59,55 | 00:00:00 | | 2004-11-19 | 59,45 | 482.600 | 59,70 | 58,70 | 59,50 | 00:00:00 | | 2004-11-22 | 60,29 | 465.200 | 60,32 | 59,19 | 59,45 | 00:00:00 | | 2004-11-23 | 60,22 | 826.200 | 60,71 | 59,75 | 60,15 | 00:00:00 | | 2004-11-24 | 60,32 | 313.900 | 60,81 | 60,05 | 60,55 | 00:00:00 | | 2004-11-26 | 60,01 | 166.900 | 60,70 | 60,01 | 60,30 | 00:00:00 | | 2004-11-29 | 59,90 | 355.900 | 60,41 | 59,80 | 60,04 | 00:00:00 | | 2004-11-30 | 59,91 | 390.400 | 60,04 | 59,35 | 59,70 | 00:00:00 | | 2004-12-01 | 60,14 | 501.800 | 60,30 | 59,50 | 59,90 | 00:00:00 | | 2004-12-02 | 60,76 | 315.400 | 61,42 | 59,60 | 59,65 | 00:00:00 | | 2004-12-03 | 59,50 | 653.000 | 60,36 | 59,39 | 59,90 | 00:00:00 | | 2004-12-06 | 58,67 | 688.400 | 59,13 | 58,30 | 59,00 | 00:00:00 | | 2004-12-07 | 59,25 | 650.400 | 59,46 | 58,18 | 58,54 | 00:00:00 | | 2004-12-08 | 59,64 | 466.400 | 59,86 | 58,36 | 58,39 | 00:00:00 | | 2004-12-09 | 60,13 | 414.200 | 60,14 | 58,92 | 59,10 | 00:00:00 | | 2004-12-10 | 60,59 | 534.800 | 60,90 | 59,71 | 60,90 | 00:00:00 | | 2004-12-13 | 60,28 | 305.900 | 60,75 | 59,79 | 60,59 | 00:00:00 | | 2004-12-14 | 60,44 | 263.700 | 60,53 | 59,60 | 60,10 | 00:00:00 | | 2004-12-15 | 60,20 | 475.800 | 60,20 | 59,71 | 59,98 | 00:00:00 | | 2004-12-16 | 63,99 | 1.582.300 | 64,63 | 60,20 | 60,20 | 00:00:00 | | 2004-12-17 | 63,90 | 793.400 | 63,92 | 63,27 | 63,47 | 00:00:00 | | 2004-12-20 | 63,53 | 640.700 | 63,90 | 62,83 | 63,90 | 00:00:00 | | 2004-12-21 | 63,91 | 959.800 | 65,13 | 63,75 | 63,95 | 00:00:00 | | 2004-12-22 | 64,58 | 510.400 | 64,92 | 64,01 | 64,17 | 00:00:00 | | 2004-12-23 | 64,26 | 280.000 | 64,58 | 64,15 | 64,40 | 00:00:00 | | 2004-12-27 | 63,62 | 243.700 | 64,40 | 63,49 | 64,34 | 00:00:00 | | 2004-12-28 | 64,24 | 224.800 | 64,24 | 63,50 | 63,63 | 00:00:00 | | 2004-12-29 | 64,19 | 246.100 | 64,26 | 63,32 | 63,61 | 00:00:00 | | 2004-12-30 | 64,08 | 171.600 | 64,34 | 63,95 | 64,04 | 00:00:00 | | 2004-12-31 | 63,98 | 205.900 | 64,14 | 63,61 | 63,94 | 00:00:00 | | 2005-01-03 | 64,87 | 925.300 | 65,18 | 63,87 | 64,00 | 00:00:00 | | 2005-01-04 | 64,59 | 770.400 | 65,70 | 64,28 | 65,40 | 00:00:00 | | 2005-01-05 | 63,72 | 385.500 | 64,59 | 63,61 | 64,59 | 00:00:00 | | 2005-01-06 | 63,60 | 466.600 | 63,87 | 63,31 | 63,72 | 00:00:00 | | 2005-01-07 | 63,73 | 332.600 | 64,01 | 63,41 | 63,62 | 00:00:00 | | 2005-01-10 | 62,70 | 761.400 | 63,79 | 62,22 | 63,75 | 00:00:00 | | 2005-01-11 | 62,80 | 738.700 | 62,80 | 61,90 | 62,35 | 00:00:00 | | 2005-01-12 | 64,67 | 759.000 | 64,67 | 62,80 | 62,81 | 00:00:00 | | 2005-01-13 | 64,62 | 630.900 | 64,79 | 64,16 | 64,42 | 00:00:00 | | 2005-01-14 | 65,61 | 916.100 | 66,20 | 64,50 | 64,60 | 00:00:00 | | 2005-01-18 | 66,50 | 619.100 | 66,53 | 64,95 | 65,61 | 00:00:00 | | 2005-01-19 | 66,55 | 818.800 | 67,15 | 66,00 | 66,00 | 00:00:00 | | 2005-01-20 | 66,00 | 622.200 | 66,59 | 65,54 | 66,50 | 00:00:00 | | 2005-01-21 | 66,25 | 597.300 | 66,69 | 65,62 | 65,87 | 00:00:00 | | 2005-01-24 | 65,24 | 491.700 | 66,47 | 65,21 | 66,26 | 00:00:00 | | 2005-01-25 | 64,64 | 459.100 | 65,95 | 64,57 | 65,27 | 00:00:00 | | 2005-01-26 | 65,76 | 1.042.800 | 65,94 | 64,43 | 64,70 | 00:00:00 | | 2005-01-27 | 67,32 | 787.500 | 67,36 | 65,73 | 65,76 | 00:00:00 | | 2005-01-28 | 66,44 | 577.300 | 67,91 | 66,24 | 67,42 | 00:00:00 | | 2005-01-31 | 67,80 | 674.700 | 67,80 | 66,99 | 67,15 | 00:00:00 | | 2005-02-01 | 69,33 | 1.022.700 | 69,51 | 68,59 | 68,80 | 00:00:00 | | 2005-02-02 | 69,68 | 729.800 | 69,68 | 68,96 | 69,10 | 00:00:00 | | 2005-02-03 | 70,65 | 793.900 | 70,85 | 69,55 | 69,75 | 00:00:00 | | 2005-02-04 | 69,92 | 723.900 | 70,76 | 69,52 | 70,60 | 00:00:00 | | 2005-02-07 | 69,25 | 1.040.300 | 69,75 | 68,74 | 69,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
