|
 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 | | 2005-09-26 | 66,20 | 399.000 | 66,88 | 65,92 | 66,75 | 00:00:00 | | 2005-09-27 | 65,91 | 752.800 | 65,99 | 65,15 | 65,90 | 00:00:00 | | 2005-09-28 | 65,96 | 453.900 | 66,09 | 65,68 | 65,92 | 00:00:00 | | 2005-09-29 | 66,17 | 498.100 | 66,38 | 65,87 | 65,96 | 00:00:00 | | 2005-09-30 | 66,03 | 707.500 | 66,07 | 65,74 | 66,00 | 00:00:00 | | 2005-10-03 | 66,78 | 491.500 | 66,81 | 65,94 | 65,98 | 00:00:00 | | 2005-10-04 | 67,38 | 748.100 | 67,40 | 66,50 | 66,80 | 00:00:00 | | 2005-10-05 | 66,12 | 595.400 | 67,34 | 66,12 | 67,18 | 00:00:00 | | 2005-10-06 | 65,63 | 605.900 | 66,50 | 65,14 | 66,20 | 00:00:00 | | 2005-10-07 | 65,65 | 399.800 | 65,71 | 65,10 | 65,58 | 00:00:00 | | 2005-10-10 | 64,95 | 233.900 | 65,75 | 64,90 | 65,55 | 00:00:00 | | 2005-10-11 | 63,39 | 1.194.100 | 64,73 | 63,38 | 64,72 | 00:00:00 | | 2005-10-12 | 63,92 | 901.300 | 64,16 | 62,70 | 63,25 | 00:00:00 | | 2005-10-13 | 63,63 | 588.000 | 64,30 | 63,40 | 63,85 | 00:00:00 | | 2005-10-14 | 64,76 | 805.200 | 64,84 | 63,75 | 63,75 | 00:00:00 | | 2005-10-17 | 64,40 | 529.800 | 64,89 | 64,20 | 64,75 | 00:00:00 | | 2005-10-18 | 63,83 | 670.600 | 64,50 | 63,81 | 64,40 | 00:00:00 | | 2005-10-19 | 63,87 | 2.389.300 | 64,40 | 61,81 | 63,40 | 00:00:00 | | 2005-10-20 | 63,21 | 892.500 | 64,70 | 63,11 | 63,63 | 00:00:00 | | 2005-10-21 | 63,62 | 498.100 | 64,05 | 63,08 | 63,21 | 00:00:00 | | 2005-10-24 | 63,75 | 592.400 | 64,34 | 63,71 | 63,92 | 00:00:00 | | 2005-10-25 | 62,86 | 959.900 | 63,73 | 62,55 | 63,72 | 00:00:00 | | 2005-10-26 | 61,70 | 948.600 | 62,90 | 61,64 | 62,87 | 00:00:00 | | 2005-10-27 | 61,36 | 432.700 | 61,75 | 61,20 | 61,63 | 00:00:00 | | 2005-10-28 | 61,90 | 560.500 | 61,90 | 60,82 | 61,40 | 00:00:00 | | 2005-10-31 | 62,38 | 590.400 | 62,56 | 61,95 | 62,09 | 00:00:00 | | 2005-11-01 | 61,83 | 579.100 | 62,32 | 61,22 | 62,30 | 00:00:00 | | 2005-11-02 | 63,08 | 542.000 | 63,46 | 62,08 | 62,13 | 00:00:00 | | 2005-11-03 | 63,01 | 767.500 | 63,34 | 62,50 | 62,90 | 00:00:00 | | 2005-11-04 | 62,97 | 326.400 | 63,42 | 62,76 | 63,16 | 00:00:00 | | 2005-11-07 | 63,00 | 305.700 | 63,20 | 62,65 | 63,19 | 00:00:00 | | 2005-11-08 | 62,85 | 255.300 | 63,06 | 62,63 | 62,86 | 00:00:00 | | 2005-11-09 | 62,99 | 374.700 | 63,18 | 62,51 | 63,03 | 00:00:00 | | 2005-11-10 | 64,02 | 559.600 | 64,15 | 62,70 | 63,05 | 00:00:00 | | 2005-11-11 | 63,32 | 318.800 | 64,05 | 63,24 | 64,02 | 00:00:00 | | 2005-11-14 | 62,26 | 859.200 | 62,91 | 61,93 | 62,90 | 00:00:00 | | 2005-11-15 | 63,26 | 666.800 | 63,59 | 61,85 | 62,26 | 00:00:00 | | 2005-11-16 | 62,96 | 322.400 | 63,41 | 62,72 | 63,31 | 00:00:00 | | 2005-11-17 | 63,82 | 498.800 | 63,82 | 62,82 | 62,86 | 00:00:00 | | 2005-11-18 | 64,34 | 434.900 | 64,40 | 63,74 | 64,28 | 00:00:00 | | 2005-11-21 | 64,82 | 387.900 | 64,85 | 64,11 | 64,34 | 00:00:00 | | 2005-11-22 | 64,42 | 779.200 | 64,81 | 64,25 | 64,73 | 00:00:00 | | 2005-11-23 | 64,74 | 413.700 | 64,99 | 64,42 | 64,46 | 00:00:00 | | 2005-11-25 | 64,89 | 65.200 | 64,94 | 64,46 | 64,94 | 00:00:00 | | 2005-11-28 | 64,72 | 442.800 | 65,14 | 64,20 | 64,98 | 00:00:00 | | 2005-11-29 | 65,20 | 553.400 | 65,58 | 64,94 | 65,55 | 00:00:00 | | 2005-11-30 | 64,87 | 310.100 | 65,67 | 64,73 | 65,25 | 00:00:00 | | 2005-12-01 | 65,30 | 323.800 | 65,52 | 64,51 | 64,65 | 00:00:00 | | 2005-12-02 | 67,34 | 1.105.900 | 67,35 | 64,67 | 65,16 | 00:00:00 | | 2005-12-05 | 67,43 | 946.500 | 67,95 | 66,75 | 67,44 | 00:00:00 | | 2005-12-06 | 66,90 | 337.400 | 67,86 | 66,86 | 67,68 | 00:00:00 | | 2005-12-07 | 67,07 | 694.400 | 67,15 | 65,77 | 66,95 | 00:00:00 | | 2005-12-08 | 69,23 | 1.879.600 | 70,65 | 68,80 | 69,00 | 00:00:00 | | 2005-12-09 | 69,40 | 584.200 | 70,22 | 68,81 | 69,65 | 00:00:00 | | 2005-12-12 | 69,23 | 359.500 | 69,94 | 69,01 | 69,75 | 00:00:00 | | 2005-12-13 | 68,58 | 612.200 | 69,23 | 68,32 | 69,23 | 00:00:00 | | 2005-12-14 | 67,42 | 1.459.200 | 67,65 | 65,69 | 66,70 | 00:00:00 | | 2005-12-15 | 66,91 | 791.000 | 67,47 | 66,56 | 67,41 | 00:00:00 | | 2005-12-16 | 66,91 | 1.177.000 | 67,50 | 66,54 | 67,10 | 00:00:00 | | 2005-12-19 | 67,18 | 789.000 | 67,61 | 66,47 | 67,48 | 00:00:00 | | 2005-12-20 | 66,94 | 627.000 | 67,46 | 66,60 | 67,30 | 00:00:00 | | 2005-12-21 | 68,00 | 567.700 | 68,06 | 67,38 | 67,45 | 00:00:00 | | 2005-12-22 | 67,76 | 448.100 | 68,30 | 67,42 | 68,10 | 00:00:00 | | 2005-12-23 | 67,50 | 212.600 | 68,20 | 67,39 | 67,85 | 00:00:00 | | 2005-12-27 | 66,87 | 431.800 | 68,15 | 66,87 | 67,51 | 00:00:00 | | 2005-12-28 | 66,50 | 393.300 | 67,12 | 66,43 | 66,85 | 00:00:00 | | 2005-12-29 | 66,35 | 348.100 | 67,03 | 66,22 | 66,70 | 00:00:00 | | 2005-12-30 | 65,92 | 296.800 | 66,50 | 65,76 | 66,20 | 00:00:00 | | 2006-01-03 | 65,51 | 1.282.300 | 65,92 | 64,25 | 65,92 | 00:00:00 | | 2006-01-04 | 66,93 | 696.100 | 67,00 | 65,48 | 65,58 | 00:00:00 | | 2006-01-05 | 66,50 | 797.000 | 67,07 | 66,34 | 66,86 | 00:00:00 | | 2006-01-06 | 67,60 | 615.700 | 67,65 | 66,63 | 66,70 | 00:00:00 | | 2006-01-09 | 67,80 | 1.153.000 | 68,30 | 67,07 | 67,10 | 00:00:00 | | 2006-01-10 | 67,94 | 609.300 | 67,94 | 66,63 | 67,45 | 00:00:00 | | 2006-01-11 | 67,11 | 536.700 | 68,25 | 66,87 | 67,91 | 00:00:00 | | 2006-01-12 | 66,80 | 357.300 | 67,04 | 66,27 | 66,71 | 00:00:00 | | 2006-01-13 | 66,71 | 356.300 | 67,19 | 66,45 | 66,98 | 00:00:00 | | 2006-01-17 | 65,50 | 1.001.000 | 66,08 | 64,66 | 65,25 | 00:00:00 | | 2006-01-18 | 65,10 | 885.900 | 65,42 | 64,79 | 65,00 | 00:00:00 | | 2006-01-19 | 65,01 | 553.000 | 65,25 | 64,90 | 65,20 | 00:00:00 | | 2006-01-20 | 64,02 | 823.800 | 65,18 | 63,84 | 65,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
