|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 83,14 | 584.900 | 83,78 | 83,13 | 83,47 | 00:00:00 | | 2007-12-18 | 85,02 | 811.000 | 85,12 | 83,20 | 83,60 | 00:00:00 | | 2007-12-19 | 90,98 | 2.387.400 | 91,69 | 85,21 | 85,41 | 00:00:00 | | 2007-12-20 | 92,89 | 1.063.800 | 93,78 | 91,15 | 91,76 | 00:00:00 | | 2007-12-21 | 93,70 | 820.000 | 94,09 | 93,06 | 93,68 | 00:00:00 | | 2007-12-24 | 93,89 | 204.600 | 94,80 | 93,16 | 94,46 | 00:00:00 | | 2007-12-26 | 94,75 | 372.100 | 94,97 | 93,55 | 93,69 | 00:00:00 | | 2007-12-27 | 94,23 | 461.900 | 94,79 | 94,05 | 94,79 | 00:00:00 | | 2007-12-28 | 95,05 | 508.000 | 95,33 | 94,65 | 94,68 | 00:00:00 | | 2007-12-31 | 94,80 | 575.000 | 95,25 | 94,58 | 94,93 | 00:00:00 | | 2008-01-02 | 92,33 | 1.015.600 | 95,27 | 92,00 | 94,53 | 00:00:00 | | 2008-01-03 | 92,25 | 1.176.400 | 94,31 | 92,11 | 92,39 | 00:00:00 | | 2008-01-04 | 90,70 | 1.042.300 | 92,43 | 90,68 | 92,07 | 00:00:00 | | 2008-01-07 | 95,38 | 1.449.500 | 95,90 | 93,61 | 94,00 | 00:00:00 | | 2008-01-08 | 94,52 | 1.034.900 | 96,49 | 94,41 | 95,64 | 00:00:00 | | 2008-01-09 | 95,48 | 1.094.800 | 95,48 | 94,26 | 94,45 | 00:00:00 | | 2008-01-10 | 97,15 | 1.033.900 | 97,75 | 94,44 | 94,44 | 00:00:00 | | 2008-01-11 | 96,53 | 1.023.100 | 98,24 | 96,20 | 96,96 | 00:00:00 | | 2008-01-14 | 95,55 | 648.500 | 96,95 | 95,27 | 96,79 | 00:00:00 | | 2008-01-15 | 96,13 | 573.900 | 96,71 | 94,24 | 94,35 | 00:00:00 | | 2008-01-16 | 99,16 | 1.400.000 | 100,33 | 95,19 | 95,50 | 00:00:00 | | 2008-01-17 | 97,56 | 896.300 | 99,86 | 97,35 | 99,64 | 00:00:00 | | 2008-01-18 | 96,68 | 1.313.600 | 99,18 | 96,04 | 97,56 | 00:00:00 | | 2008-01-22 | 94,87 | 793.700 | 96,00 | 88,81 | 88,81 | 00:00:00 | | 2008-01-23 | 92,37 | 1.277.000 | 93,14 | 91,25 | 92,25 | 00:00:00 | | 2008-01-24 | 91,97 | 946.000 | 93,36 | 91,63 | 92,49 | 00:00:00 | | 2008-01-25 | 91,65 | 953.700 | 92,50 | 90,55 | 92,11 | 00:00:00 | | 2008-01-28 | 93,84 | 827.500 | 93,84 | 91,63 | 91,63 | 00:00:00 | | 2008-01-29 | 92,85 | 633.000 | 94,61 | 92,59 | 94,61 | 00:00:00 | | 2008-01-30 | 95,60 | 845.300 | 96,58 | 92,48 | 93,15 | 00:00:00 | | 2008-01-31 | 96,33 | 1.510.000 | 96,99 | 93,41 | 94,35 | 00:00:00 | | 2008-02-01 | 96,92 | 1.258.000 | 100,08 | 93,74 | 97,35 | 00:00:00 | | 2008-02-04 | 97,86 | 588.500 | 98,09 | 97,00 | 97,43 | 00:00:00 | | 2008-02-05 | 95,00 | 804.900 | 96,78 | 94,00 | 96,34 | 00:00:00 | | 2008-02-06 | 94,59 | 1.196.800 | 95,97 | 94,17 | 95,72 | 00:00:00 | | 2008-02-07 | 95,47 | 723.000 | 96,16 | 94,01 | 94,26 | 00:00:00 | | 2008-02-08 | 95,71 | 422.800 | 95,95 | 94,59 | 94,75 | 00:00:00 | | 2008-02-11 | 96,35 | 478.300 | 96,35 | 94,94 | 96,09 | 00:00:00 | | 2008-02-12 | 97,36 | 685.500 | 97,88 | 95,82 | 97,20 | 00:00:00 | | 2008-02-13 | 97,06 | 457.100 | 98,00 | 96,60 | 97,91 | 00:00:00 | | 2008-02-14 | 97,56 | 685.100 | 98,42 | 96,86 | 97,45 | 00:00:00 | | 2008-02-15 | 96,47 | 617.600 | 97,93 | 95,81 | 97,56 | 00:00:00 | | 2008-02-19 | 97,11 | 488.900 | 97,97 | 96,71 | 97,19 | 00:00:00 | | 2008-02-20 | 97,27 | 400.500 | 97,55 | 95,96 | 96,72 | 00:00:00 | | 2008-02-21 | 95,93 | 327.800 | 97,60 | 95,79 | 97,49 | 00:00:00 | | 2008-02-22 | 96,09 | 460.100 | 96,85 | 94,90 | 96,16 | 00:00:00 | | 2008-02-25 | 99,04 | 714.000 | 99,39 | 96,45 | 96,53 | 00:00:00 | | 2008-02-26 | 98,23 | 914.500 | 98,90 | 97,74 | 98,85 | 00:00:00 | | 2008-02-27 | 95,48 | 1.436.300 | 98,37 | 95,18 | 98,13 | 00:00:00 | | 2008-02-28 | 96,39 | 594.500 | 97,08 | 95,20 | 95,87 | 00:00:00 | | 2008-02-29 | 94,79 | 647.100 | 96,06 | 94,65 | 95,84 | 00:00:00 | | 2008-03-03 | 95,85 | 640.800 | 95,85 | 94,70 | 95,00 | 00:00:00 | | 2008-03-04 | 94,57 | 1.127.000 | 95,33 | 93,82 | 95,15 | 00:00:00 | | 2008-03-05 | 94,84 | 708.600 | 95,41 | 93,97 | 95,30 | 00:00:00 | | 2008-03-06 | 93,91 | 559.800 | 94,77 | 93,65 | 93,65 | 00:00:00 | | 2008-03-07 | 92,85 | 636.800 | 93,72 | 90,00 | 91,01 | 00:00:00 | | 2008-03-10 | 91,77 | 765.900 | 93,00 | 91,51 | 92,75 | 00:00:00 | | 2008-03-11 | 95,00 | 911.700 | 99,89 | 91,52 | 94,02 | 00:00:00 | | 2008-03-12 | 94,80 | 729.200 | 95,88 | 94,77 | 95,00 | 00:00:00 | | 2008-03-13 | 96,20 | 1.405.700 | 96,70 | 94,11 | 94,46 | 00:00:00 | | 2008-03-14 | 95,95 | 922.600 | 97,38 | 95,15 | 96,97 | 00:00:00 | | 2008-03-17 | 95,80 | 872.200 | 96,77 | 93,76 | 94,23 | 00:00:00 | | 2008-03-18 | 97,45 | 667.400 | 97,56 | 95,55 | 97,43 | 00:00:00 | | 2008-03-19 | 98,12 | 1.264.600 | 99,83 | 97,90 | 98,19 | 00:00:00 | | 2008-03-20 | 99,66 | 939.500 | 99,74 | 97,95 | 98,63 | 00:00:00 | | 2008-03-24 | 99,46 | 739.300 | 100,00 | 98,73 | 99,66 | 00:00:00 | | 2008-03-25 | 99,15 | 1.054.000 | 100,00 | 98,68 | 98,92 | 00:00:00 | | 2008-03-26 | 97,49 | 985.000 | 99,18 | 97,47 | 99,15 | 00:00:00 | | 2008-03-27 | 98,85 | 596.800 | 99,43 | 98,10 | 98,20 | 00:00:00 | | 2008-03-28 | 97,51 | 613.500 | 99,50 | 97,36 | 98,97 | 00:00:00 | | 2008-03-31 | 96,40 | 1.005.500 | 97,74 | 96,17 | 97,52 | 00:00:00 | | 2008-04-01 | 97,93 | 1.193.800 | 97,93 | 96,22 | 97,19 | 00:00:00 | | 2008-04-02 | 98,63 | 884.300 | 98,87 | 97,62 | 98,51 | 00:00:00 | | 2008-04-03 | 98,56 | 651.000 | 98,90 | 97,68 | 98,68 | 00:00:00 | | 2008-04-04 | 98,61 | 636.100 | 99,00 | 98,01 | 98,82 | 00:00:00 | | 2008-04-07 | 98,73 | 539.000 | 99,31 | 98,06 | 99,04 | 00:00:00 | | 2008-04-08 | 97,74 | 416.300 | 98,67 | 97,50 | 98,00 | 00:00:00 | | 2008-04-09 | 96,72 | 602.500 | 97,81 | 96,08 | 97,64 | 00:00:00 | | 2008-04-10 | 96,12 | 651.600 | 97,13 | 95,81 | 96,97 | 00:00:00 | | 2008-04-11 | 95,43 | 740.600 | 96,10 | 95,18 | 95,18 | 00:00:00 | | 2008-04-14 | 94,95 | 602.200 | 95,52 | 94,50 | 95,49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
