|
 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 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 82,81 | 1.016.900 | 83,88 | 82,43 | 83,88 | 00:00:00 | | 2007-05-02 | 83,27 | 656.000 | 83,47 | 82,12 | 82,75 | 00:00:00 | | 2007-05-03 | 82,92 | 508.300 | 83,55 | 82,91 | 83,55 | 00:00:00 | | 2007-05-04 | 82,43 | 431.000 | 83,17 | 82,42 | 82,93 | 00:00:00 | | 2007-05-07 | 82,77 | 363.700 | 82,85 | 82,60 | 82,60 | 00:00:00 | | 2007-05-08 | 82,39 | 353.200 | 82,69 | 82,01 | 82,69 | 00:00:00 | | 2007-05-09 | 82,73 | 388.100 | 82,81 | 82,38 | 82,39 | 00:00:00 | | 2007-05-10 | 81,82 | 355.300 | 82,70 | 81,76 | 82,35 | 00:00:00 | | 2007-05-11 | 82,35 | 324.800 | 82,64 | 81,88 | 82,07 | 00:00:00 | | 2007-05-14 | 81,92 | 325.900 | 82,37 | 81,76 | 82,26 | 00:00:00 | | 2007-05-15 | 82,65 | 742.800 | 82,95 | 81,94 | 82,15 | 00:00:00 | | 2007-05-16 | 83,18 | 606.700 | 83,38 | 82,73 | 82,75 | 00:00:00 | | 2007-05-17 | 82,17 | 607.500 | 83,10 | 82,17 | 82,91 | 00:00:00 | | 2007-05-18 | 83,02 | 351.500 | 83,02 | 82,13 | 82,34 | 00:00:00 | | 2007-05-21 | 82,91 | 342.700 | 83,10 | 82,57 | 82,90 | 00:00:00 | | 2007-05-22 | 83,80 | 440.000 | 83,92 | 82,80 | 82,80 | 00:00:00 | | 2007-05-23 | 84,10 | 453.100 | 84,36 | 83,57 | 83,83 | 00:00:00 | | 2007-05-24 | 84,06 | 346.600 | 84,67 | 83,90 | 84,10 | 00:00:00 | | 2007-05-25 | 84,17 | 247.600 | 84,32 | 83,95 | 84,25 | 00:00:00 | | 2007-05-29 | 84,10 | 432.800 | 84,67 | 83,90 | 84,15 | 00:00:00 | | 2007-05-30 | 84,75 | 409.800 | 84,75 | 83,71 | 83,90 | 00:00:00 | | 2007-05-31 | 84,41 | 434.800 | 84,99 | 84,14 | 84,95 | 00:00:00 | | 2007-06-01 | 84,46 | 290.100 | 84,53 | 83,77 | 84,42 | 00:00:00 | | 2007-06-04 | 84,89 | 348.400 | 85,00 | 83,93 | 84,11 | 00:00:00 | | 2007-06-05 | 84,55 | 346.600 | 85,00 | 84,33 | 84,90 | 00:00:00 | | 2007-06-06 | 83,79 | 293.100 | 84,42 | 83,51 | 84,40 | 00:00:00 | | 2007-06-07 | 83,49 | 627.800 | 83,90 | 83,23 | 83,80 | 00:00:00 | | 2007-06-08 | 84,63 | 469.200 | 84,63 | 83,27 | 83,39 | 00:00:00 | | 2007-06-11 | 84,51 | 370.800 | 84,70 | 84,31 | 84,49 | 00:00:00 | | 2007-06-12 | 84,28 | 456.800 | 84,70 | 84,15 | 84,40 | 00:00:00 | | 2007-06-13 | 84,91 | 433.800 | 84,99 | 84,25 | 84,30 | 00:00:00 | | 2007-06-14 | 84,74 | 334.600 | 84,99 | 84,43 | 84,91 | 00:00:00 | | 2007-06-15 | 84,84 | 373.400 | 85,45 | 84,75 | 85,00 | 00:00:00 | | 2007-06-18 | 84,73 | 296.600 | 84,95 | 84,48 | 84,67 | 00:00:00 | | 2007-06-19 | 85,04 | 320.000 | 85,12 | 84,50 | 84,74 | 00:00:00 | | 2007-06-20 | 84,49 | 302.700 | 85,18 | 84,43 | 85,05 | 00:00:00 | | 2007-06-21 | 84,19 | 323.400 | 84,51 | 84,07 | 84,49 | 00:00:00 | | 2007-06-22 | 82,07 | 1.011.900 | 84,05 | 81,67 | 84,02 | 00:00:00 | | 2007-06-25 | 81,81 | 446.900 | 82,75 | 81,54 | 82,08 | 00:00:00 | | 2007-06-26 | 81,45 | 599.400 | 82,12 | 81,41 | 82,01 | 00:00:00 | | 2007-06-27 | 81,59 | 717.000 | 81,78 | 80,49 | 81,15 | 00:00:00 | | 2007-06-28 | 82,39 | 664.500 | 82,52 | 81,13 | 81,42 | 00:00:00 | | 2007-06-29 | 82,63 | 843.700 | 82,95 | 82,25 | 82,40 | 00:00:00 | | 2007-07-02 | 83,08 | 369.700 | 83,26 | 82,75 | 82,90 | 00:00:00 | | 2007-07-03 | 83,98 | 181.500 | 84,14 | 83,33 | 83,33 | 00:00:00 | | 2007-07-05 | 83,56 | 367.300 | 84,40 | 83,17 | 84,30 | 00:00:00 | | 2007-07-06 | 83,50 | 267.900 | 83,72 | 82,92 | 83,30 | 00:00:00 | | 2007-07-09 | 83,60 | 466.400 | 84,11 | 83,41 | 83,44 | 00:00:00 | | 2007-07-10 | 83,13 | 444.700 | 83,70 | 83,13 | 83,46 | 00:00:00 | | 2007-07-11 | 83,52 | 478.200 | 83,85 | 83,10 | 83,19 | 00:00:00 | | 2007-07-12 | 83,74 | 584.700 | 83,81 | 83,42 | 83,69 | 00:00:00 | | 2007-07-13 | 84,39 | 438.000 | 84,47 | 83,44 | 83,76 | 00:00:00 | | 2007-07-16 | 83,44 | 451.700 | 84,00 | 83,32 | 84,00 | 00:00:00 | | 2007-07-17 | 82,69 | 589.400 | 83,85 | 82,69 | 83,33 | 00:00:00 | | 2007-07-18 | 82,37 | 647.300 | 82,95 | 82,14 | 82,65 | 00:00:00 | | 2007-07-19 | 81,74 | 851.300 | 82,55 | 81,46 | 82,55 | 00:00:00 | | 2007-07-20 | 81,04 | 1.179.900 | 81,54 | 80,76 | 81,15 | 00:00:00 | | 2007-07-23 | 82,59 | 724.500 | 83,07 | 81,45 | 81,45 | 00:00:00 | | 2007-07-24 | 82,12 | 871.300 | 83,07 | 82,07 | 82,15 | 00:00:00 | | 2007-07-25 | 78,65 | 2.921.000 | 81,29 | 78,03 | 81,05 | 00:00:00 | | 2007-07-26 | 79,71 | 1.830.600 | 80,30 | 76,61 | 78,19 | 00:00:00 | | 2007-07-27 | 79,00 | 1.299.600 | 79,61 | 78,81 | 79,61 | 00:00:00 | | 2007-07-30 | 79,84 | 1.358.500 | 80,09 | 78,85 | 79,00 | 00:00:00 | | 2007-07-31 | 78,47 | 1.083.200 | 80,07 | 78,37 | 80,00 | 00:00:00 | | 2007-08-01 | 79,79 | 978.500 | 79,94 | 78,37 | 78,39 | 00:00:00 | | 2007-08-02 | 79,96 | 1.509.200 | 80,87 | 79,73 | 79,98 | 00:00:00 | | 2007-08-03 | 78,41 | 1.334.800 | 80,18 | 78,41 | 80,00 | 00:00:00 | | 2007-08-06 | 79,80 | 833.400 | 79,80 | 78,66 | 78,66 | 00:00:00 | | 2007-08-07 | 79,62 | 933.600 | 80,53 | 79,07 | 79,47 | 00:00:00 | | 2007-08-08 | 80,98 | 1.070.200 | 81,17 | 79,30 | 79,82 | 00:00:00 | | 2007-08-09 | 80,38 | 1.154.500 | 81,45 | 80,24 | 80,24 | 00:00:00 | | 2007-08-10 | 81,23 | 906.800 | 81,64 | 79,02 | 80,00 | 00:00:00 | | 2007-08-13 | 80,84 | 1.471.100 | 81,67 | 80,35 | 81,52 | 00:00:00 | | 2007-08-14 | 80,93 | 725.600 | 81,46 | 80,34 | 80,84 | 00:00:00 | | 2007-08-15 | 79,25 | 844.000 | 81,52 | 79,10 | 80,62 | 00:00:00 | | 2007-08-16 | 77,99 | 1.649.300 | 79,62 | 77,26 | 79,05 | 00:00:00 | | 2007-08-17 | 80,60 | 1.129.100 | 80,60 | 78,26 | 78,65 | 00:00:00 | | 2007-08-20 | 81,18 | 606.200 | 81,45 | 80,30 | 80,58 | 00:00:00 | | 2007-08-21 | 82,61 | 729.900 | 82,79 | 80,59 | 80,98 | 00:00:00 | | 2007-08-22 | 82,45 | 536.500 | 83,13 | 82,00 | 83,06 | 00:00:00 | | 2007-08-23 | 82,46 | 375.300 | 83,14 | 82,15 | 82,56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
