|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 50,56 | 464.000 | 50,81 | 49,56 | 49,56 | 00:00:00 | | 2000-08-22 | 50,00 | 251.600 | 50,81 | 50,00 | 50,50 | 00:00:00 | | 2000-08-23 | 49,94 | 265.600 | 50,62 | 49,62 | 50,12 | 00:00:00 | | 2000-08-24 | 49,94 | 200.400 | 50,19 | 49,62 | 49,75 | 00:00:00 | | 2000-08-25 | 48,75 | 432.400 | 49,94 | 48,69 | 49,94 | 00:00:00 | | 2000-08-28 | 24,44 | 4.298 | 24,91 | 24,00 | 24,06 | 00:00:00 | | 2000-08-29 | 24,19 | 2.696 | 24,56 | 24,13 | 24,56 | 00:00:00 | | 2000-08-30 | 48,88 | 432.600 | 49,12 | 48,19 | 48,38 | 00:00:00 | | 2000-08-31 | 48,81 | 330.600 | 49,94 | 48,81 | 48,88 | 00:00:00 | | 2000-09-01 | 48,19 | 296.600 | 49,19 | 48,19 | 48,56 | 00:00:00 | | 2000-09-05 | 47,06 | 800.600 | 48,19 | 46,75 | 48,19 | 00:00:00 | | 2000-09-06 | 45,34 | 935.800 | 46,88 | 45,00 | 46,81 | 00:00:00 | | 2000-09-07 | 45,00 | 1.125.600 | 45,50 | 43,31 | 45,50 | 00:00:00 | | 2000-09-08 | 42,00 | 1.657.400 | 45,50 | 42,00 | 45,25 | 00:00:00 | | 2000-09-11 | 44,31 | 992.200 | 44,69 | 42,56 | 42,88 | 00:00:00 | | 2000-09-12 | 44,75 | 711.400 | 45,81 | 44,31 | 44,31 | 00:00:00 | | 2000-09-13 | 44,56 | 363.200 | 44,75 | 44,06 | 44,75 | 00:00:00 | | 2000-09-14 | 44,06 | 274.600 | 44,38 | 43,62 | 44,31 | 00:00:00 | | 2000-09-15 | 43,44 | 521.600 | 44,31 | 43,12 | 44,19 | 00:00:00 | | 2000-09-18 | 43,62 | 377.400 | 44,69 | 43,50 | 43,56 | 00:00:00 | | 2000-09-19 | 42,47 | 647.400 | 43,88 | 42,44 | 43,88 | 00:00:00 | | 2000-09-20 | 42,19 | 414.000 | 42,50 | 42,00 | 42,00 | 00:00:00 | | 2000-09-21 | 43,00 | 357.000 | 43,25 | 42,19 | 42,19 | 00:00:00 | | 2000-09-22 | 43,75 | 320.600 | 43,88 | 42,50 | 42,94 | 00:00:00 | | 2000-09-25 | 42,50 | 290.000 | 43,31 | 42,38 | 43,00 | 00:00:00 | | 2000-09-26 | 42,19 | 326.200 | 42,56 | 41,56 | 42,56 | 00:00:00 | | 2000-09-27 | 40,19 | 627.800 | 42,19 | 40,19 | 42,19 | 00:00:00 | | 2000-09-28 | 41,81 | 599.000 | 42,25 | 40,25 | 40,25 | 00:00:00 | | 2000-09-29 | 42,22 | 415.400 | 42,94 | 41,56 | 42,19 | 00:00:00 | | 2000-10-02 | 41,12 | 222.800 | 42,25 | 41,00 | 42,12 | 00:00:00 | | 2000-10-03 | 41,19 | 557.400 | 42,00 | 41,12 | 42,00 | 00:00:00 | | 2000-10-04 | 40,75 | 530.200 | 41,12 | 40,44 | 41,00 | 00:00:00 | | 2000-10-05 | 41,75 | 412.600 | 42,12 | 40,69 | 40,69 | 00:00:00 | | 2000-10-06 | 41,88 | 658.600 | 42,12 | 41,38 | 41,69 | 00:00:00 | | 2000-10-09 | 41,50 | 604.200 | 41,88 | 41,12 | 41,88 | 00:00:00 | | 2000-10-10 | 41,81 | 354.200 | 42,25 | 41,12 | 41,50 | 00:00:00 | | 2000-10-11 | 42,19 | 403.800 | 42,50 | 41,44 | 42,06 | 00:00:00 | | 2000-10-12 | 41,81 | 705.200 | 42,69 | 41,69 | 42,44 | 00:00:00 | | 2000-10-13 | 41,56 | 536.200 | 42,50 | 41,44 | 42,00 | 00:00:00 | | 2000-10-16 | 42,06 | 450.600 | 42,50 | 41,00 | 41,12 | 00:00:00 | | 2000-10-17 | 41,69 | 450.400 | 42,12 | 41,12 | 42,12 | 00:00:00 | | 2000-10-18 | 42,19 | 486.400 | 42,50 | 41,12 | 41,44 | 00:00:00 | | 2000-10-19 | 41,00 | 846.800 | 42,75 | 40,19 | 42,75 | 00:00:00 | | 2000-10-20 | 41,19 | 671.200 | 41,56 | 41,00 | 41,00 | 00:00:00 | | 2000-10-23 | 41,06 | 636.800 | 41,38 | 41,06 | 41,19 | 00:00:00 | | 2000-10-24 | 41,56 | 857.200 | 41,62 | 40,94 | 41,00 | 00:00:00 | | 2000-10-25 | 41,62 | 515.000 | 42,19 | 41,00 | 41,75 | 00:00:00 | | 2000-10-26 | 41,94 | 489.000 | 42,25 | 41,62 | 41,88 | 00:00:00 | | 2000-10-27 | 41,62 | 512.400 | 41,81 | 41,06 | 41,69 | 00:00:00 | | 2000-10-30 | 41,94 | 603.400 | 42,25 | 41,75 | 41,75 | 00:00:00 | | 2000-10-31 | 41,88 | 621.600 | 42,31 | 41,62 | 41,94 | 00:00:00 | | 2000-11-01 | 42,56 | 775.600 | 42,75 | 42,00 | 42,00 | 00:00:00 | | 2000-11-02 | 43,00 | 279.000 | 43,31 | 42,06 | 42,38 | 00:00:00 | | 2000-11-03 | 43,62 | 347.800 | 43,62 | 42,88 | 43,25 | 00:00:00 | | 2000-11-06 | 44,12 | 525.600 | 44,62 | 43,38 | 43,38 | 00:00:00 | | 2000-11-07 | 43,94 | 358.800 | 44,25 | 43,62 | 43,75 | 00:00:00 | | 2000-11-08 | 45,06 | 364.200 | 45,19 | 44,19 | 44,19 | 00:00:00 | | 2000-11-09 | 45,44 | 677.200 | 45,56 | 44,88 | 45,00 | 00:00:00 | | 2000-11-10 | 45,50 | 564.200 | 45,94 | 44,88 | 45,19 | 00:00:00 | | 2000-11-13 | 45,00 | 383.800 | 45,44 | 44,44 | 44,88 | 00:00:00 | | 2000-11-14 | 44,81 | 526.800 | 45,50 | 44,56 | 45,50 | 00:00:00 | | 2000-11-15 | 44,88 | 307.800 | 45,25 | 44,62 | 44,81 | 00:00:00 | | 2000-11-16 | 46,25 | 389.600 | 46,38 | 45,12 | 45,12 | 00:00:00 | | 2000-11-17 | 46,81 | 603.200 | 47,38 | 46,19 | 46,25 | 00:00:00 | | 2000-11-20 | 47,12 | 357.600 | 47,31 | 46,75 | 46,81 | 00:00:00 | | 2000-11-21 | 47,69 | 497.600 | 47,94 | 47,19 | 47,56 | 00:00:00 | | 2000-11-22 | 47,31 | 159.200 | 47,75 | 47,00 | 47,75 | 00:00:00 | | 2000-11-24 | 47,25 | 132.400 | 47,44 | 46,94 | 47,38 | 00:00:00 | | 2000-11-27 | 47,44 | 468.000 | 47,94 | 46,81 | 47,06 | 00:00:00 | | 2000-11-28 | 47,50 | 470.200 | 47,56 | 46,88 | 47,12 | 00:00:00 | | 2000-11-29 | 48,31 | 449.200 | 48,50 | 47,31 | 47,31 | 00:00:00 | | 2000-11-30 | 49,25 | 566.600 | 50,00 | 48,38 | 48,50 | 00:00:00 | | 2000-12-01 | 48,44 | 488.800 | 49,19 | 47,88 | 48,94 | 00:00:00 | | 2000-12-04 | 48,88 | 448.800 | 48,94 | 47,88 | 48,19 | 00:00:00 | | 2000-12-05 | 49,44 | 675.200 | 49,56 | 48,75 | 49,12 | 00:00:00 | | 2000-12-06 | 48,06 | 272.600 | 49,06 | 47,88 | 48,94 | 00:00:00 | | 2000-12-07 | 48,25 | 344.400 | 48,62 | 47,56 | 47,56 | 00:00:00 | | 2000-12-08 | 48,81 | 538.800 | 49,44 | 48,12 | 48,25 | 00:00:00 | | 2000-12-11 | 48,94 | 247.400 | 49,56 | 48,75 | 49,00 | 00:00:00 | | 2000-12-12 | 49,12 | 648.800 | 49,94 | 48,88 | 48,94 | 00:00:00 | | 2000-12-13 | 49,75 | 485.200 | 50,06 | 48,25 | 49,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
