|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 49,75 | 485.200 | 50,06 | 48,25 | 49,06 | 00:00:00 | | 2000-12-14 | 49,38 | 217.400 | 49,75 | 49,12 | 49,69 | 00:00:00 | | 2000-12-15 | 48,44 | 601.000 | 48,94 | 48,38 | 48,88 | 00:00:00 | | 2000-12-18 | 48,75 | 472.600 | 48,88 | 48,12 | 48,69 | 00:00:00 | | 2000-12-19 | 48,38 | 453.200 | 48,94 | 48,19 | 48,94 | 00:00:00 | | 2000-12-20 | 47,50 | 1.063.200 | 49,31 | 47,38 | 47,75 | 00:00:00 | | 2000-12-21 | 45,88 | 1.670.800 | 46,12 | 43,62 | 45,62 | 00:00:00 | | 2000-12-22 | 44,50 | 1.057.800 | 45,88 | 44,50 | 45,88 | 00:00:00 | | 2000-12-26 | 45,19 | 401.400 | 45,88 | 44,06 | 44,69 | 00:00:00 | | 2000-12-27 | 45,69 | 500.200 | 45,88 | 44,94 | 45,00 | 00:00:00 | | 2000-12-28 | 47,00 | 603.800 | 47,56 | 45,50 | 45,56 | 00:00:00 | | 2000-12-29 | 46,56 | 415.000 | 48,31 | 46,50 | 46,94 | 00:00:00 | | 2001-01-02 | 46,00 | 371.200 | 47,38 | 46,00 | 46,56 | 00:00:00 | | 2001-01-03 | 45,81 | 549.000 | 46,44 | 45,50 | 46,00 | 00:00:00 | | 2001-01-04 | 44,00 | 888.400 | 46,12 | 43,00 | 46,00 | 00:00:00 | | 2001-01-05 | 42,94 | 759.600 | 43,94 | 42,50 | 43,75 | 00:00:00 | | 2001-01-08 | 43,00 | 593.200 | 43,50 | 42,69 | 42,69 | 00:00:00 | | 2001-01-09 | 43,50 | 799.000 | 44,00 | 42,94 | 43,12 | 00:00:00 | | 2001-01-10 | 42,94 | 653.000 | 43,75 | 42,88 | 43,75 | 00:00:00 | | 2001-01-11 | 43,00 | 297.200 | 43,81 | 43,00 | 43,44 | 00:00:00 | | 2001-01-12 | 42,81 | 619.000 | 43,38 | 42,69 | 43,25 | 00:00:00 | | 2001-01-16 | 43,56 | 408.200 | 43,75 | 42,81 | 42,81 | 00:00:00 | | 2001-01-17 | 43,25 | 369.800 | 44,12 | 43,25 | 43,81 | 00:00:00 | | 2001-01-18 | 43,94 | 393.400 | 44,50 | 43,00 | 43,12 | 00:00:00 | | 2001-01-19 | 43,25 | 312.800 | 44,25 | 42,88 | 43,94 | 00:00:00 | | 2001-01-22 | 44,25 | 521.200 | 44,31 | 43,31 | 43,50 | 00:00:00 | | 2001-01-23 | 44,69 | 353.800 | 44,81 | 44,19 | 44,25 | 00:00:00 | | 2001-01-24 | 45,12 | 1.113.800 | 45,12 | 44,38 | 44,62 | 00:00:00 | | 2001-01-25 | 46,19 | 441.600 | 46,38 | 45,00 | 45,00 | 00:00:00 | | 2001-01-26 | 47,25 | 400.000 | 47,38 | 45,94 | 45,94 | 00:00:00 | | 2001-01-29 | 46,52 | 250.800 | 47,63 | 46,50 | 47,25 | 00:00:00 | | 2001-01-30 | 47,05 | 378.800 | 47,30 | 46,52 | 46,53 | 00:00:00 | | 2001-01-31 | 46,24 | 436.200 | 47,05 | 45,82 | 47,05 | 00:00:00 | | 2001-02-01 | 45,75 | 558.800 | 46,39 | 45,65 | 46,20 | 00:00:00 | | 2001-02-02 | 45,73 | 331.000 | 46,30 | 45,50 | 46,20 | 00:00:00 | | 2001-02-05 | 46,16 | 573.000 | 46,24 | 45,73 | 45,80 | 00:00:00 | | 2001-02-06 | 46,01 | 374.400 | 46,19 | 45,48 | 46,02 | 00:00:00 | | 2001-02-07 | 46,20 | 298.600 | 46,57 | 45,85 | 46,01 | 00:00:00 | | 2001-02-08 | 45,80 | 733.600 | 46,44 | 45,05 | 46,40 | 00:00:00 | | 2001-02-09 | 45,25 | 399.400 | 45,80 | 45,00 | 45,80 | 00:00:00 | | 2001-02-12 | 45,29 | 552.400 | 46,25 | 44,82 | 45,25 | 00:00:00 | | 2001-02-13 | 44,46 | 530.600 | 45,40 | 44,30 | 45,40 | 00:00:00 | | 2001-02-14 | 44,00 | 515.800 | 44,46 | 43,80 | 44,46 | 00:00:00 | | 2001-02-15 | 45,63 | 496.000 | 45,74 | 44,15 | 45,00 | 00:00:00 | | 2001-02-16 | 44,76 | 236.800 | 45,80 | 44,49 | 45,50 | 00:00:00 | | 2001-02-20 | 45,45 | 311.600 | 45,64 | 44,40 | 44,76 | 00:00:00 | | 2001-02-21 | 44,66 | 537.000 | 45,88 | 44,66 | 45,45 | 00:00:00 | | 2001-02-22 | 44,32 | 355.000 | 44,91 | 44,00 | 44,80 | 00:00:00 | | 2001-02-23 | 44,48 | 534.000 | 44,70 | 44,00 | 44,40 | 00:00:00 | | 2001-02-26 | 44,89 | 325.400 | 45,25 | 44,65 | 44,70 | 00:00:00 | | 2001-02-27 | 45,20 | 308.400 | 45,50 | 44,61 | 45,50 | 00:00:00 | | 2001-02-28 | 44,37 | 309.600 | 45,70 | 43,95 | 45,70 | 00:00:00 | | 2001-03-01 | 44,32 | 414.200 | 44,50 | 43,01 | 44,50 | 00:00:00 | | 2001-03-02 | 44,43 | 285.200 | 44,85 | 43,70 | 44,10 | 00:00:00 | | 2001-03-05 | 45,15 | 343.000 | 45,20 | 44,44 | 44,50 | 00:00:00 | | 2001-03-06 | 44,63 | 492.000 | 45,40 | 44,00 | 45,40 | 00:00:00 | | 2001-03-07 | 43,62 | 353.600 | 44,88 | 43,49 | 44,52 | 00:00:00 | | 2001-03-08 | 44,43 | 277.200 | 44,59 | 43,98 | 44,02 | 00:00:00 | | 2001-03-09 | 44,49 | 240.600 | 45,01 | 43,95 | 44,60 | 00:00:00 | | 2001-03-12 | 43,36 | 285.200 | 44,34 | 43,35 | 44,34 | 00:00:00 | | 2001-03-13 | 43,73 | 446.400 | 43,80 | 43,20 | 43,36 | 00:00:00 | | 2001-03-14 | 43,43 | 455.200 | 43,83 | 42,86 | 43,83 | 00:00:00 | | 2001-03-15 | 43,40 | 329.400 | 43,85 | 43,25 | 43,43 | 00:00:00 | | 2001-03-16 | 43,11 | 769.200 | 43,40 | 42,50 | 42,50 | 00:00:00 | | 2001-03-19 | 43,30 | 403.200 | 43,37 | 42,70 | 43,20 | 00:00:00 | | 2001-03-20 | 44,63 | 603.600 | 44,81 | 43,10 | 43,30 | 00:00:00 | | 2001-03-21 | 42,56 | 449.000 | 44,62 | 42,50 | 44,62 | 00:00:00 | | 2001-03-22 | 42,24 | 670.400 | 42,35 | 40,86 | 42,10 | 00:00:00 | | 2001-03-23 | 42,20 | 513.600 | 42,65 | 42,02 | 42,49 | 00:00:00 | | 2001-03-26 | 42,51 | 390.200 | 42,52 | 42,07 | 42,45 | 00:00:00 | | 2001-03-27 | 42,94 | 295.400 | 43,05 | 42,45 | 42,50 | 00:00:00 | | 2001-03-28 | 44,06 | 273.000 | 44,25 | 42,50 | 42,70 | 00:00:00 | | 2001-03-29 | 45,22 | 450.400 | 46,20 | 44,00 | 44,06 | 00:00:00 | | 2001-03-30 | 45,40 | 318.800 | 45,80 | 44,32 | 45,15 | 00:00:00 | | 2001-04-02 | 44,16 | 405.200 | 45,50 | 43,65 | 45,20 | 00:00:00 | | 2001-04-03 | 42,57 | 372.800 | 44,75 | 42,41 | 44,25 | 00:00:00 | | 2001-04-04 | 44,80 | 432.200 | 44,80 | 42,61 | 42,98 | 00:00:00 | | 2001-04-05 | 45,24 | 506.400 | 46,25 | 44,05 | 45,50 | 00:00:00 | | 2001-04-06 | 44,80 | 414.600 | 45,05 | 44,73 | 45,05 | 00:00:00 | | 2001-04-09 | 44,49 | 325.000 | 44,80 | 43,90 | 44,60 | 00:00:00 | | 2001-04-10 | 44,23 | 335.200 | 44,70 | 43,71 | 44,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
