|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-08-11 | 223,11 | 427.100 | 223,49 | 222,04 | 222,91 | 00:00:00 | | 2016-08-12 | 222,50 | 308.300 | 223,36 | 220,86 | 222,24 | 00:00:00 | | 2016-08-16 | 218,78 | 493.200 | 221,56 | 218,76 | 221,33 | 00:00:00 | | 2016-08-17 | 218,18 | 456.100 | 219,28 | 216,98 | 219,28 | 00:00:00 | | 2016-08-22 | 217,97 | 324.000 | 219,10 | 217,35 | 218,00 | 00:00:00 | | 2016-08-23 | 217,68 | 428.600 | 220,29 | 217,43 | 218,00 | 00:00:00 | | 2016-08-24 | 215,00 | 383.300 | 218,13 | 214,74 | 217,93 | 00:00:00 | | 2016-08-25 | 215,32 | 295.400 | 216,98 | 214,16 | 215,01 | 00:00:00 | | 2016-08-26 | 217,07 | 351.100 | 217,40 | 215,38 | 215,48 | 00:00:00 | | 2016-08-29 | 220,37 | 460.900 | 221,08 | 217,06 | 217,06 | 00:00:00 | | 2016-09-06 | 222,04 | 271.000 | 222,15 | 220,31 | 221,77 | 00:00:00 | | 2016-09-07 | 219,73 | 350.900 | 221,60 | 219,37 | 221,39 | 00:00:00 | | 2016-09-08 | 218,78 | 260.000 | 219,39 | 218,41 | 218,90 | 00:00:00 | | 2016-09-09 | 213,55 | 444.500 | 218,16 | 213,51 | 217,56 | 00:00:00 | | 2016-09-12 | 215,33 | 370.700 | 215,59 | 212,33 | 212,33 | 00:00:00 | | 2016-09-13 | 213,02 | 614.100 | 215,78 | 212,29 | 214,87 | 00:00:00 | | 2016-09-14 | 216,91 | 650.700 | 217,36 | 213,34 | 213,34 | 00:00:00 | | 2016-09-15 | 223,63 | 810.100 | 225,67 | 217,10 | 221,02 | 00:00:00 | | 2016-09-16 | 226,25 | 740.300 | 227,76 | 225,09 | 226,04 | 00:00:00 | | 2016-09-19 | 226,75 | 424.500 | 227,52 | 225,00 | 225,77 | 00:00:00 | | 2016-09-26 | 227,89 | 463.600 | 228,78 | 227,01 | 228,78 | 00:00:00 | | 2016-10-04 | 221,58 | 460.100 | 224,32 | 220,01 | 223,43 | 00:00:00 | | 2016-10-05 | 221,36 | 460.000 | 222,15 | 220,54 | 221,75 | 00:00:00 | | 2016-10-06 | 222,25 | 390.100 | 222,63 | 219,58 | 221,09 | 00:00:00 | | 2016-10-07 | 222,97 | 366.600 | 223,25 | 221,12 | 222,87 | 00:00:00 | | 2016-10-13 | 218,66 | 580.900 | 219,73 | 215,88 | 217,09 | 00:00:00 | | 2016-10-14 | 219,80 | 450.800 | 220,91 | 219,00 | 219,41 | 00:00:00 | | 2016-10-17 | 219,04 | 323.900 | 219,92 | 218,55 | 219,92 | 00:00:00 | | 2016-10-20 | 220,19 | 251.900 | 221,59 | 219,67 | 220,39 | 00:00:00 | | 2016-10-21 | 219,38 | 371.200 | 219,59 | 216,60 | 218,65 | 00:00:00 | | 2016-10-24 | 218,92 | 404.000 | 221,10 | 218,50 | 220,38 | 00:00:00 | | 2016-10-25 | 214,94 | 572.100 | 220,06 | 214,89 | 219,38 | 00:00:00 | | 2016-10-26 | 214,95 | 769.800 | 220,31 | 213,88 | 219,07 | 00:00:00 | | 2016-11-07 | 220,62 | 312.300 | 221,62 | 218,81 | 220,11 | 00:00:00 | | 2016-11-08 | 224,15 | 439.300 | 224,65 | 218,84 | 220,46 | 00:00:00 | | 2016-11-14 | 203,77 | 858.100 | 213,56 | 203,63 | 213,56 | 00:00:00 | | 2016-11-22 | 208,80 | 898.800 | 214,89 | 207,26 | 213,96 | 00:00:00 | | 2016-11-23 | 210,00 | 713.600 | 210,92 | 208,13 | 208,13 | 00:00:00 | | 2016-11-28 | 210,96 | 488.200 | 213,28 | 210,52 | 211,42 | 00:00:00 | | 2016-11-29 | 215,88 | 635.200 | 215,95 | 211,44 | 212,05 | 00:00:00 | | 2016-11-30 | 210,55 | 603.700 | 215,40 | 210,46 | 215,17 | 00:00:00 | | 2016-12-09 | 216,64 | 394.100 | 217,17 | 212,83 | 213,00 | 00:00:00 | | 2016-12-12 | 219,85 | 574.300 | 220,87 | 216,60 | 216,60 | 00:00:00 | | 2016-12-23 | 223,10 | 318.800 | 224,06 | 220,84 | 220,84 | 00:00:00 | | 2017-01-06 | 229,66 | 506.200 | 230,34 | 228,52 | 228,85 | 00:00:00 | | 2017-01-09 | 230,15 | 829.200 | 232,00 | 229,20 | 229,88 | 00:00:00 | | 2017-01-17 | 235,31 | 519.800 | 236,38 | 230,84 | 232,75 | 00:00:00 | | 2017-01-23 | 231,29 | 488.900 | 232,47 | 230,65 | 231,74 | 00:00:00 | | 2017-01-31 | 237,33 | 642.000 | 237,70 | 234,83 | 236,82 | 00:00:00 | | 2017-02-01 | 236,30 | 1.062.400 | 238,64 | 232,11 | 238,17 | 00:00:00 | | 2017-02-02 | 237,61 | 721.400 | 237,93 | 234,61 | 236,42 | 00:00:00 | | 2017-02-03 | 237,86 | 420.200 | 239,00 | 236,30 | 238,00 | 00:00:00 | | 2017-02-06 | 236,95 | 468.200 | 237,86 | 235,61 | 237,81 | 00:00:00 | | 2017-02-13 | 240,59 | 302.300 | 241,19 | 239,75 | 241,19 | 00:00:00 | | 2017-02-21 | 243,24 | 541.400 | 245,42 | 241,92 | 241,99 | 00:00:00 | | 2017-02-22 | 243,38 | 405.900 | 245,11 | 241,91 | 242,56 | 00:00:00 | | 2017-02-23 | 243,74 | 614.100 | 244,09 | 241,76 | 243,64 | 00:00:00 | | 2017-02-24 | 245,18 | 287.900 | 245,43 | 243,73 | 244,24 | 00:00:00 | | 2017-03-03 | 245,79 | 340.400 | 246,82 | 245,15 | 245,39 | 00:00:00 | | 2017-03-09 | 248,23 | 386.700 | 248,58 | 246,02 | 247,30 | 00:00:00 | | 2017-03-21 | 249,54 | 408.400 | 252,25 | 248,21 | 251,25 | 00:00:00 | | 2017-03-22 | 249,57 | 628.000 | 251,33 | 248,17 | 249,86 | 00:00:00 | | 2017-03-27 | 250,78 | 442.200 | 251,50 | 248,06 | 248,94 | 00:00:00 | | 2017-03-30 | 248,54 | 326.400 | 250,50 | 247,81 | 249,32 | 00:00:00 | | 2017-03-31 | 248,54 | 411.800 | 249,31 | 246,48 | 248,05 | 00:00:00 | | 2017-04-03 | 250,57 | 421.300 | 251,18 | 247,51 | 249,00 | 00:00:00 | | 2017-04-10 | 249,86 | 340.900 | 250,46 | 248,30 | 249,33 | 00:00:00 | | 2017-04-13 | 248,81 | 286.100 | 249,75 | 248,08 | 249,06 | 00:00:00 | | 2017-04-21 | 253,07 | 302.100 | 255,47 | 252,58 | 254,47 | 00:00:00 | | 2017-05-02 | 306,75 | 1.678.000 | 307,69 | 305,88 | 307,69 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
