|
 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 | | 2006-01-20 | 64,02 | 823.800 | 65,18 | 63,84 | 65,00 | 00:00:00 | | 2006-01-23 | 64,28 | 438.600 | 64,50 | 63,75 | 64,10 | 00:00:00 | | 2006-01-24 | 64,81 | 922.100 | 65,65 | 64,48 | 64,50 | 00:00:00 | | 2006-01-25 | 64,41 | 706.600 | 65,40 | 63,45 | 65,40 | 00:00:00 | | 2006-01-26 | 63,59 | 1.799.800 | 64,38 | 62,08 | 63,95 | 00:00:00 | | 2006-01-27 | 63,50 | 1.031.000 | 64,71 | 63,40 | 63,64 | 00:00:00 | | 2006-01-30 | 64,45 | 1.132.700 | 64,60 | 63,40 | 63,40 | 00:00:00 | | 2006-01-31 | 63,42 | 1.496.300 | 64,60 | 63,42 | 64,45 | 00:00:00 | | 2006-02-01 | 62,62 | 1.089.900 | 63,90 | 62,33 | 63,17 | 00:00:00 | | 2006-02-02 | 62,54 | 930.500 | 62,89 | 62,25 | 62,84 | 00:00:00 | | 2006-02-03 | 61,92 | 713.300 | 62,52 | 61,78 | 62,15 | 00:00:00 | | 2006-02-06 | 61,00 | 1.002.500 | 61,76 | 60,96 | 61,75 | 00:00:00 | | 2006-02-07 | 60,25 | 1.908.600 | 60,82 | 59,89 | 60,50 | 00:00:00 | | 2006-02-08 | 61,36 | 1.487.100 | 61,42 | 60,20 | 60,26 | 00:00:00 | | 2006-02-09 | 62,31 | 1.325.200 | 62,70 | 61,25 | 61,36 | 00:00:00 | | 2006-02-10 | 63,05 | 1.079.100 | 63,20 | 62,18 | 62,42 | 00:00:00 | | 2006-02-13 | 63,40 | 743.200 | 63,46 | 62,70 | 62,95 | 00:00:00 | | 2006-02-14 | 64,15 | 962.900 | 64,28 | 63,25 | 63,46 | 00:00:00 | | 2006-02-15 | 64,81 | 810.300 | 64,97 | 63,96 | 64,17 | 00:00:00 | | 2006-02-16 | 64,85 | 673.200 | 64,98 | 64,51 | 64,65 | 00:00:00 | | 2006-02-17 | 64,81 | 515.500 | 65,08 | 64,62 | 64,90 | 00:00:00 | | 2006-02-21 | 64,40 | 639.500 | 64,94 | 63,86 | 64,90 | 00:00:00 | | 2006-02-22 | 63,86 | 716.300 | 64,86 | 63,86 | 64,54 | 00:00:00 | | 2006-02-23 | 66,74 | 1.992.200 | 67,19 | 64,46 | 65,02 | 00:00:00 | | 2006-02-24 | 66,10 | 679.800 | 66,53 | 65,77 | 66,34 | 00:00:00 | | 2006-02-27 | 66,75 | 616.100 | 67,52 | 66,05 | 66,05 | 00:00:00 | | 2006-02-28 | 65,49 | 790.900 | 66,70 | 65,34 | 66,60 | 00:00:00 | | 2006-03-01 | 66,00 | 801.800 | 66,10 | 65,10 | 65,49 | 00:00:00 | | 2006-03-02 | 70,06 | 1.910.300 | 71,00 | 68,25 | 68,50 | 00:00:00 | | 2006-03-03 | 69,67 | 1.068.800 | 69,83 | 69,19 | 69,81 | 00:00:00 | | 2006-03-06 | 68,62 | 958.700 | 69,27 | 68,27 | 69,02 | 00:00:00 | | 2006-03-07 | 68,42 | 492.800 | 69,07 | 68,34 | 68,62 | 00:00:00 | | 2006-03-08 | 68,52 | 625.700 | 68,73 | 68,00 | 68,45 | 00:00:00 | | 2006-03-09 | 68,20 | 794.700 | 68,78 | 67,88 | 68,32 | 00:00:00 | | 2006-03-10 | 69,01 | 696.300 | 69,22 | 68,21 | 68,21 | 00:00:00 | | 2006-03-13 | 69,50 | 687.800 | 69,74 | 68,89 | 68,89 | 00:00:00 | | 2006-03-14 | 69,05 | 581.400 | 69,75 | 68,77 | 69,40 | 00:00:00 | | 2006-03-15 | 68,88 | 460.700 | 69,20 | 68,53 | 68,98 | 00:00:00 | | 2006-03-16 | 68,79 | 450.100 | 69,45 | 68,50 | 69,13 | 00:00:00 | | 2006-03-17 | 69,50 | 580.200 | 69,98 | 69,28 | 69,50 | 00:00:00 | | 2006-03-20 | 68,70 | 505.000 | 69,55 | 68,42 | 69,55 | 00:00:00 | | 2006-03-21 | 68,27 | 892.000 | 69,08 | 67,96 | 68,94 | 00:00:00 | | 2006-03-22 | 69,00 | 470.600 | 69,19 | 68,20 | 68,29 | 00:00:00 | | 2006-03-23 | 69,16 | 628.700 | 69,19 | 67,82 | 68,90 | 00:00:00 | | 2006-03-24 | 68,61 | 522.000 | 69,46 | 68,43 | 69,15 | 00:00:00 | | 2006-03-27 | 68,24 | 343.600 | 68,82 | 68,22 | 68,55 | 00:00:00 | | 2006-03-28 | 68,09 | 459.400 | 68,89 | 67,64 | 68,13 | 00:00:00 | | 2006-03-29 | 68,27 | 466.700 | 68,90 | 68,01 | 68,05 | 00:00:00 | | 2006-03-30 | 68,11 | 534.100 | 68,29 | 67,57 | 68,28 | 00:00:00 | | 2006-03-31 | 67,81 | 529.100 | 68,62 | 67,53 | 68,26 | 00:00:00 | | 2006-04-03 | 67,08 | 547.500 | 68,07 | 67,05 | 67,71 | 00:00:00 | | 2006-04-04 | 66,95 | 545.000 | 67,80 | 66,87 | 67,09 | 00:00:00 | | 2006-04-05 | 69,01 | 1.060.800 | 69,27 | 67,45 | 67,95 | 00:00:00 | | 2006-04-06 | 68,12 | 734.200 | 69,10 | 68,02 | 69,00 | 00:00:00 | | 2006-04-07 | 68,05 | 834.300 | 68,63 | 67,77 | 68,24 | 00:00:00 | | 2006-04-10 | 68,26 | 592.400 | 68,53 | 67,69 | 68,05 | 00:00:00 | | 2006-04-11 | 68,58 | 691.400 | 68,58 | 68,07 | 68,25 | 00:00:00 | | 2006-04-12 | 69,18 | 667.100 | 69,30 | 68,79 | 69,00 | 00:00:00 | | 2006-04-13 | 69,77 | 802.200 | 69,85 | 68,40 | 69,19 | 00:00:00 | | 2006-04-17 | 69,22 | 1.010.700 | 70,24 | 69,18 | 69,67 | 00:00:00 | | 2006-04-18 | 69,35 | 836.700 | 69,57 | 68,57 | 69,47 | 00:00:00 | | 2006-04-19 | 74,00 | 3.367.500 | 75,50 | 72,80 | 74,90 | 00:00:00 | | 2006-04-20 | 73,85 | 1.310.100 | 74,29 | 73,39 | 73,48 | 00:00:00 | | 2006-04-21 | 73,30 | 950.100 | 74,02 | 72,90 | 74,00 | 00:00:00 | | 2006-04-24 | 73,87 | 745.900 | 74,00 | 73,08 | 73,30 | 00:00:00 | | 2006-04-25 | 73,61 | 742.900 | 73,99 | 73,36 | 73,80 | 00:00:00 | | 2006-04-26 | 73,97 | 409.700 | 74,20 | 73,47 | 73,65 | 00:00:00 | | 2006-04-27 | 74,77 | 995.000 | 75,35 | 73,81 | 73,90 | 00:00:00 | | 2006-04-28 | 74,46 | 944.500 | 75,30 | 74,36 | 74,78 | 00:00:00 | | 2006-05-01 | 73,97 | 830.900 | 74,60 | 73,80 | 74,46 | 00:00:00 | | 2006-05-02 | 74,01 | 464.300 | 74,34 | 73,78 | 74,02 | 00:00:00 | | 2006-05-03 | 73,52 | 562.400 | 74,40 | 73,40 | 74,09 | 00:00:00 | | 2006-05-04 | 73,94 | 336.600 | 74,45 | 73,65 | 73,67 | 00:00:00 | | 2006-05-05 | 74,73 | 419.900 | 74,83 | 74,07 | 74,13 | 00:00:00 | | 2006-05-08 | 74,92 | 527.400 | 74,98 | 74,44 | 74,98 | 00:00:00 | | 2006-05-09 | 75,39 | 793.600 | 75,50 | 74,77 | 74,80 | 00:00:00 | | 2006-05-10 | 75,39 | 442.000 | 75,75 | 75,15 | 75,34 | 00:00:00 | | 2006-05-11 | 75,80 | 806.800 | 75,89 | 75,41 | 75,52 | 00:00:00 | | 2006-05-12 | 75,98 | 1.186.600 | 76,75 | 75,80 | 75,86 | 00:00:00 | | 2006-05-15 | 75,45 | 902.700 | 76,74 | 75,19 | 75,92 | 00:00:00 | | 2006-05-16 | 74,69 | 1.085.600 | 75,70 | 74,25 | 75,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
