|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 74,69 | 1.085.600 | 75,70 | 74,25 | 75,45 | 00:00:00 | | 2006-05-17 | 73,83 | 650.700 | 75,25 | 73,66 | 74,63 | 00:00:00 | | 2006-05-18 | 73,63 | 490.300 | 74,32 | 73,54 | 73,80 | 00:00:00 | | 2006-05-19 | 72,76 | 674.200 | 73,63 | 72,48 | 73,55 | 00:00:00 | | 2006-05-22 | 72,62 | 490.000 | 73,10 | 72,55 | 72,70 | 00:00:00 | | 2006-05-23 | 72,43 | 615.400 | 73,39 | 72,20 | 72,67 | 00:00:00 | | 2006-05-24 | 72,86 | 554.200 | 73,20 | 71,88 | 72,31 | 00:00:00 | | 2006-05-25 | 73,52 | 365.500 | 73,62 | 72,80 | 72,96 | 00:00:00 | | 2006-05-26 | 73,69 | 370.600 | 74,48 | 73,34 | 73,85 | 00:00:00 | | 2006-05-30 | 72,62 | 631.200 | 73,61 | 72,62 | 73,49 | 00:00:00 | | 2006-05-31 | 74,01 | 533.300 | 74,13 | 72,75 | 72,82 | 00:00:00 | | 2006-06-01 | 74,33 | 658.500 | 74,92 | 73,96 | 74,01 | 00:00:00 | | 2006-06-02 | 73,99 | 519.900 | 74,30 | 73,37 | 73,71 | 00:00:00 | | 2006-06-05 | 72,09 | 926.200 | 73,60 | 72,09 | 73,60 | 00:00:00 | | 2006-06-06 | 72,06 | 666.600 | 72,89 | 71,59 | 72,21 | 00:00:00 | | 2006-06-07 | 72,12 | 463.500 | 72,95 | 71,97 | 72,17 | 00:00:00 | | 2006-06-08 | 73,15 | 811.600 | 73,22 | 72,01 | 72,26 | 00:00:00 | | 2006-06-09 | 73,68 | 762.800 | 74,30 | 72,80 | 73,25 | 00:00:00 | | 2006-06-12 | 73,01 | 401.200 | 73,73 | 72,86 | 73,69 | 00:00:00 | | 2006-06-13 | 71,04 | 976.400 | 73,03 | 71,04 | 73,01 | 00:00:00 | | 2006-06-14 | 71,16 | 1.036.300 | 73,61 | 70,15 | 70,94 | 00:00:00 | | 2006-06-15 | 71,85 | 935.300 | 72,00 | 71,00 | 71,16 | 00:00:00 | | 2006-06-16 | 71,47 | 512.000 | 71,95 | 71,24 | 71,49 | 00:00:00 | | 2006-06-19 | 71,00 | 461.900 | 71,57 | 70,74 | 71,26 | 00:00:00 | | 2006-06-20 | 70,36 | 507.300 | 71,15 | 70,14 | 70,80 | 00:00:00 | | 2006-06-21 | 70,60 | 633.500 | 70,98 | 69,96 | 70,26 | 00:00:00 | | 2006-06-22 | 71,31 | 755.000 | 71,40 | 69,85 | 70,20 | 00:00:00 | | 2006-06-23 | 72,04 | 727.000 | 72,60 | 70,80 | 71,06 | 00:00:00 | | 2006-06-26 | 72,94 | 592.500 | 72,94 | 71,81 | 72,05 | 00:00:00 | | 2006-06-27 | 72,08 | 839.200 | 72,99 | 71,86 | 72,99 | 00:00:00 | | 2006-06-28 | 72,01 | 436.100 | 72,40 | 71,49 | 72,17 | 00:00:00 | | 2006-06-29 | 73,26 | 449.700 | 73,38 | 72,10 | 72,26 | 00:00:00 | | 2006-06-30 | 73,26 | 435.600 | 73,65 | 73,16 | 73,40 | 00:00:00 | | 2006-07-03 | 73,01 | 226.600 | 73,09 | 72,32 | 72,56 | 00:00:00 | | 2006-07-05 | 72,94 | 295.200 | 73,23 | 72,39 | 72,80 | 00:00:00 | | 2006-07-06 | 73,86 | 396.000 | 74,10 | 73,04 | 73,04 | 00:00:00 | | 2006-07-07 | 74,17 | 458.000 | 74,63 | 73,52 | 73,71 | 00:00:00 | | 2006-07-10 | 74,20 | 442.600 | 74,69 | 73,90 | 74,20 | 00:00:00 | | 2006-07-11 | 74,25 | 497.700 | 74,43 | 73,87 | 74,20 | 00:00:00 | | 2006-07-12 | 73,69 | 615.400 | 74,29 | 73,69 | 74,10 | 00:00:00 | | 2006-07-13 | 72,41 | 747.500 | 73,80 | 72,36 | 73,70 | 00:00:00 | | 2006-07-14 | 72,98 | 789.300 | 73,14 | 71,83 | 72,31 | 00:00:00 | | 2006-07-17 | 74,07 | 652.700 | 74,40 | 72,80 | 72,80 | 00:00:00 | | 2006-07-18 | 74,82 | 973.900 | 75,16 | 74,01 | 74,27 | 00:00:00 | | 2006-07-19 | 75,11 | 702.300 | 75,69 | 74,70 | 74,94 | 00:00:00 | | 2006-07-20 | 68,79 | 3.984.200 | 73,25 | 68,53 | 73,25 | 00:00:00 | | 2006-07-21 | 68,69 | 1.921.900 | 69,00 | 67,36 | 68,94 | 00:00:00 | | 2006-07-24 | 69,90 | 1.446.300 | 70,11 | 68,43 | 68,69 | 00:00:00 | | 2006-07-25 | 70,83 | 982.400 | 71,10 | 69,60 | 69,90 | 00:00:00 | | 2006-07-26 | 70,57 | 555.400 | 70,79 | 70,02 | 70,48 | 00:00:00 | | 2006-07-27 | 70,98 | 1.167.700 | 71,19 | 70,31 | 70,67 | 00:00:00 | | 2006-07-28 | 71,55 | 1.168.100 | 71,67 | 70,83 | 71,07 | 00:00:00 | | 2006-07-31 | 70,97 | 711.900 | 71,69 | 70,75 | 71,50 | 00:00:00 | | 2006-08-01 | 70,86 | 508.600 | 71,15 | 69,83 | 70,72 | 00:00:00 | | 2006-08-02 | 71,08 | 448.900 | 71,62 | 70,91 | 71,11 | 00:00:00 | | 2006-08-03 | 71,66 | 498.600 | 71,88 | 70,04 | 70,29 | 00:00:00 | | 2006-08-04 | 71,13 | 559.300 | 72,32 | 70,67 | 71,99 | 00:00:00 | | 2006-08-07 | 71,29 | 290.900 | 71,50 | 70,70 | 71,13 | 00:00:00 | | 2006-08-08 | 71,18 | 345.700 | 71,94 | 71,00 | 71,41 | 00:00:00 | | 2006-08-09 | 70,89 | 636.600 | 71,73 | 70,86 | 71,63 | 00:00:00 | | 2006-08-10 | 71,35 | 396.100 | 71,85 | 70,90 | 70,90 | 00:00:00 | | 2006-08-11 | 70,98 | 406.500 | 71,43 | 70,71 | 71,39 | 00:00:00 | | 2006-08-14 | 72,00 | 361.400 | 72,82 | 71,41 | 71,47 | 00:00:00 | | 2006-08-15 | 72,85 | 369.400 | 72,96 | 72,21 | 72,30 | 00:00:00 | | 2006-08-16 | 73,36 | 458.900 | 73,41 | 72,45 | 73,27 | 00:00:00 | | 2006-08-17 | 73,23 | 491.800 | 73,67 | 73,15 | 73,36 | 00:00:00 | | 2006-08-18 | 73,31 | 411.300 | 73,60 | 72,99 | 73,32 | 00:00:00 | | 2006-08-21 | 73,20 | 233.500 | 73,31 | 72,87 | 73,21 | 00:00:00 | | 2006-08-22 | 73,00 | 299.000 | 73,40 | 72,75 | 73,30 | 00:00:00 | | 2006-08-23 | 72,57 | 162.600 | 73,29 | 72,31 | 73,05 | 00:00:00 | | 2006-08-24 | 73,04 | 265.600 | 73,20 | 69,81 | 69,81 | 00:00:00 | | 2006-08-25 | 73,04 | 231.500 | 73,22 | 72,55 | 72,82 | 00:00:00 | | 2006-08-28 | 73,49 | 355.200 | 73,99 | 73,04 | 73,15 | 00:00:00 | | 2006-08-29 | 74,35 | 279.800 | 74,43 | 73,54 | 73,60 | 00:00:00 | | 2006-08-30 | 74,69 | 251.400 | 74,76 | 74,20 | 74,49 | 00:00:00 | | 2006-08-31 | 75,18 | 320.600 | 75,28 | 74,60 | 74,69 | 00:00:00 | | 2006-09-01 | 75,69 | 260.100 | 75,80 | 75,00 | 75,17 | 00:00:00 | | 2006-09-05 | 75,35 | 753.700 | 75,70 | 74,84 | 75,64 | 00:00:00 | | 2006-09-06 | 74,75 | 554.600 | 75,40 | 74,62 | 75,35 | 00:00:00 | | 2006-09-07 | 74,50 | 354.400 | 74,85 | 74,30 | 74,85 | 00:00:00 | | 2006-09-08 | 75,44 | 646.900 | 75,76 | 74,65 | 74,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
