|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 69,25 | 1.040.300 | 69,75 | 68,74 | 69,75 | 00:00:00 | | 2005-02-08 | 69,49 | 397.700 | 69,53 | 69,29 | 69,48 | 00:00:00 | | 2005-02-09 | 68,56 | 363.700 | 69,58 | 68,56 | 69,58 | 00:00:00 | | 2005-02-10 | 68,39 | 307.800 | 68,80 | 68,09 | 68,80 | 00:00:00 | | 2005-02-11 | 69,16 | 448.900 | 69,22 | 68,19 | 68,40 | 00:00:00 | | 2005-02-14 | 68,38 | 286.700 | 69,09 | 68,26 | 69,01 | 00:00:00 | | 2005-02-15 | 68,38 | 370.500 | 68,85 | 68,33 | 68,43 | 00:00:00 | | 2005-02-16 | 68,25 | 410.100 | 68,27 | 67,38 | 68,13 | 00:00:00 | | 2005-02-17 | 68,26 | 332.700 | 68,80 | 67,71 | 68,25 | 00:00:00 | | 2005-02-18 | 67,65 | 480.900 | 68,65 | 67,61 | 68,31 | 00:00:00 | | 2005-02-22 | 67,53 | 484.400 | 67,85 | 66,66 | 66,95 | 00:00:00 | | 2005-02-23 | 67,92 | 375.700 | 68,00 | 67,49 | 67,53 | 00:00:00 | | 2005-02-24 | 68,10 | 392.400 | 68,30 | 66,73 | 67,93 | 00:00:00 | | 2005-02-25 | 67,76 | 410.800 | 68,15 | 67,56 | 68,05 | 00:00:00 | | 2005-02-28 | 66,50 | 809.400 | 67,51 | 65,86 | 67,51 | 00:00:00 | | 2005-03-01 | 67,68 | 566.500 | 67,68 | 66,05 | 66,65 | 00:00:00 | | 2005-03-02 | 67,82 | 467.400 | 68,22 | 66,99 | 67,00 | 00:00:00 | | 2005-03-03 | 66,64 | 394.700 | 67,80 | 66,28 | 67,80 | 00:00:00 | | 2005-03-04 | 66,39 | 808.400 | 66,75 | 65,94 | 66,72 | 00:00:00 | | 2005-03-07 | 66,67 | 422.100 | 66,78 | 66,00 | 66,40 | 00:00:00 | | 2005-03-08 | 66,49 | 330.500 | 66,84 | 66,25 | 66,82 | 00:00:00 | | 2005-03-09 | 65,83 | 286.600 | 66,40 | 65,77 | 66,30 | 00:00:00 | | 2005-03-10 | 65,54 | 260.900 | 66,29 | 65,22 | 65,63 | 00:00:00 | | 2005-03-11 | 64,87 | 282.600 | 65,79 | 64,69 | 65,63 | 00:00:00 | | 2005-03-14 | 65,86 | 316.900 | 65,88 | 64,80 | 64,89 | 00:00:00 | | 2005-03-15 | 63,75 | 1.493.600 | 65,94 | 62,06 | 65,85 | 00:00:00 | | 2005-03-16 | 67,28 | 1.492.700 | 68,89 | 66,99 | 67,25 | 00:00:00 | | 2005-03-17 | 68,07 | 938.200 | 68,86 | 67,40 | 67,95 | 00:00:00 | | 2005-03-18 | 67,83 | 645.100 | 68,59 | 67,30 | 68,07 | 00:00:00 | | 2005-03-21 | 67,85 | 494.200 | 68,01 | 67,10 | 67,70 | 00:00:00 | | 2005-03-22 | 66,69 | 561.800 | 67,77 | 66,66 | 67,20 | 00:00:00 | | 2005-03-23 | 66,15 | 768.600 | 67,20 | 65,94 | 67,05 | 00:00:00 | | 2005-03-24 | 66,51 | 618.800 | 66,72 | 65,52 | 66,05 | 00:00:00 | | 2005-03-28 | 68,21 | 688.800 | 68,66 | 66,84 | 66,86 | 00:00:00 | | 2005-03-29 | 68,32 | 730.800 | 68,72 | 67,91 | 68,45 | 00:00:00 | | 2005-03-30 | 68,18 | 1.254.700 | 68,55 | 67,61 | 68,40 | 00:00:00 | | 2005-03-31 | 68,08 | 510.200 | 68,38 | 67,78 | 68,24 | 00:00:00 | | 2005-04-01 | 68,14 | 638.000 | 68,20 | 67,70 | 68,18 | 00:00:00 | | 2005-04-04 | 68,68 | 583.600 | 68,84 | 67,94 | 68,10 | 00:00:00 | | 2005-04-05 | 68,75 | 563.300 | 69,48 | 68,53 | 68,60 | 00:00:00 | | 2005-04-06 | 68,16 | 642.300 | 68,85 | 68,00 | 68,76 | 00:00:00 | | 2005-04-07 | 70,14 | 702.400 | 70,14 | 68,28 | 68,34 | 00:00:00 | | 2005-04-08 | 69,90 | 452.400 | 70,58 | 69,45 | 70,13 | 00:00:00 | | 2005-04-11 | 69,75 | 477.300 | 70,45 | 69,67 | 69,90 | 00:00:00 | | 2005-04-12 | 69,70 | 370.900 | 69,80 | 68,85 | 69,55 | 00:00:00 | | 2005-04-13 | 69,65 | 694.600 | 70,02 | 69,49 | 69,80 | 00:00:00 | | 2005-04-14 | 69,48 | 510.100 | 69,75 | 69,10 | 69,75 | 00:00:00 | | 2005-04-15 | 68,85 | 678.000 | 69,30 | 68,55 | 69,25 | 00:00:00 | | 2005-04-18 | 68,91 | 408.400 | 69,00 | 68,06 | 68,80 | 00:00:00 | | 2005-04-19 | 69,11 | 521.600 | 69,38 | 68,72 | 68,81 | 00:00:00 | | 2005-04-20 | 68,57 | 582.500 | 69,49 | 68,51 | 69,11 | 00:00:00 | | 2005-04-21 | 68,47 | 699.400 | 69,34 | 68,13 | 68,83 | 00:00:00 | | 2005-04-22 | 70,49 | 844.100 | 70,50 | 68,51 | 68,51 | 00:00:00 | | 2005-04-25 | 70,72 | 559.900 | 71,40 | 70,53 | 70,59 | 00:00:00 | | 2005-04-26 | 69,44 | 705.500 | 71,19 | 69,03 | 70,72 | 00:00:00 | | 2005-04-27 | 70,77 | 462.000 | 70,89 | 68,53 | 69,40 | 00:00:00 | | 2005-04-28 | 70,00 | 488.000 | 70,70 | 69,85 | 70,20 | 00:00:00 | | 2005-04-29 | 71,17 | 566.100 | 71,17 | 69,98 | 70,10 | 00:00:00 | | 2005-05-02 | 71,71 | 591.400 | 71,90 | 71,12 | 71,78 | 00:00:00 | | 2005-05-03 | 71,69 | 579.500 | 72,18 | 71,47 | 71,55 | 00:00:00 | | 2005-05-04 | 72,10 | 503.900 | 72,28 | 71,50 | 71,70 | 00:00:00 | | 2005-05-05 | 72,14 | 800.200 | 72,30 | 71,81 | 72,30 | 00:00:00 | | 2005-05-06 | 72,17 | 421.700 | 72,36 | 71,51 | 72,14 | 00:00:00 | | 2005-05-09 | 72,79 | 407.200 | 72,79 | 72,04 | 72,20 | 00:00:00 | | 2005-05-10 | 71,74 | 474.600 | 72,54 | 71,46 | 72,54 | 00:00:00 | | 2005-05-11 | 71,64 | 504.400 | 71,72 | 71,13 | 71,72 | 00:00:00 | | 2005-05-12 | 70,58 | 765.200 | 71,80 | 70,30 | 71,80 | 00:00:00 | | 2005-05-13 | 70,00 | 361.900 | 70,86 | 69,43 | 70,75 | 00:00:00 | | 2005-05-16 | 70,94 | 505.900 | 70,94 | 69,87 | 69,90 | 00:00:00 | | 2005-05-17 | 70,83 | 279.400 | 71,07 | 70,32 | 70,90 | 00:00:00 | | 2005-05-18 | 70,95 | 415.400 | 71,55 | 70,50 | 70,90 | 00:00:00 | | 2005-05-19 | 71,07 | 308.800 | 71,44 | 70,38 | 71,00 | 00:00:00 | | 2005-05-20 | 70,35 | 448.700 | 71,07 | 70,03 | 71,07 | 00:00:00 | | 2005-05-23 | 70,76 | 408.400 | 71,16 | 69,65 | 70,30 | 00:00:00 | | 2005-05-24 | 70,45 | 358.800 | 70,78 | 70,05 | 70,78 | 00:00:00 | | 2005-05-25 | 69,43 | 779.900 | 70,30 | 69,10 | 70,30 | 00:00:00 | | 2005-05-26 | 69,50 | 311.500 | 69,67 | 69,30 | 69,50 | 00:00:00 | | 2005-05-27 | 68,47 | 622.100 | 69,49 | 68,19 | 69,04 | 00:00:00 | | 2005-05-31 | 68,25 | 513.200 | 68,85 | 68,15 | 68,58 | 00:00:00 | | 2005-06-01 | 67,28 | 1.485.600 | 67,96 | 66,52 | 67,65 | 00:00:00 | | 2005-06-02 | 67,69 | 868.300 | 67,74 | 66,72 | 67,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
