|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2001-04-10 | 44,23 | 335.200 | 44,70 | 43,71 | 44,70 | 00:00:00 | 2001-04-11 | 43,85 | 243.800 | 44,15 | 43,11 | 44,15 | 00:00:00 | 2001-04-12 | 43,70 | 408.600 | 44,09 | 43,50 | 43,60 | 00:00:00 | 2001-04-16 | 43,75 | 409.400 | 43,99 | 43,51 | 43,70 | 00:00:00 | 2001-04-17 | 43,49 | 537.000 | 44,10 | 43,10 | 43,50 | 00:00:00 | 2001-04-18 | 43,20 | 970.600 | 44,90 | 43,00 | 43,50 | 00:00:00 | 2001-04-19 | 42,82 | 512.800 | 43,60 | 42,50 | 42,50 | 00:00:00 | 2001-04-20 | 42,10 | 523.800 | 43,00 | 42,00 | 42,81 | 00:00:00 | 2001-04-23 | 42,05 | 264.400 | 42,06 | 41,63 | 41,80 | 00:00:00 | 2001-04-24 | 41,99 | 550.200 | 42,23 | 41,60 | 41,95 | 00:00:00 | 2001-04-25 | 42,55 | 267.400 | 42,77 | 41,85 | 41,85 | 00:00:00 | 2001-04-26 | 42,54 | 348.000 | 42,73 | 42,41 | 42,44 | 00:00:00 | 2001-04-27 | 43,33 | 257.400 | 43,35 | 42,54 | 42,54 | 00:00:00 | 2001-04-30 | 43,85 | 677.600 | 44,44 | 43,04 | 43,17 | 00:00:00 | 2001-05-01 | 44,11 | 513.000 | 44,28 | 43,71 | 43,76 | 00:00:00 | 2001-05-02 | 44,07 | 470.400 | 44,25 | 43,54 | 44,12 | 00:00:00 | 2001-05-03 | 43,75 | 209.800 | 44,40 | 43,51 | 44,32 | 00:00:00 | 2001-05-04 | 43,91 | 269.200 | 44,25 | 43,26 | 43,70 | 00:00:00 | 2001-05-07 | 44,03 | 182.800 | 44,24 | 43,37 | 43,75 | 00:00:00 | 2001-05-08 | 43,83 | 431.200 | 44,50 | 43,45 | 44,50 | 00:00:00 | 2001-05-09 | 43,81 | 262.800 | 44,00 | 43,70 | 43,70 | 00:00:00 | 2001-05-10 | 43,93 | 558.600 | 44,25 | 43,84 | 43,85 | 00:00:00 | 2001-05-11 | 44,09 | 582.600 | 44,25 | 43,75 | 43,98 | 00:00:00 | 2001-05-14 | 44,01 | 256.600 | 44,40 | 43,87 | 44,00 | 00:00:00 | 2001-05-15 | 44,14 | 429.800 | 44,29 | 43,91 | 44,20 | 00:00:00 | 2001-05-16 | 44,76 | 558.000 | 44,89 | 43,85 | 44,15 | 00:00:00 | 2001-05-17 | 45,23 | 195.200 | 45,34 | 44,49 | 44,51 | 00:00:00 | 2001-05-18 | 44,73 | 287.000 | 45,22 | 44,58 | 45,22 | 00:00:00 | 2001-05-21 | 45,17 | 428.200 | 45,23 | 44,73 | 44,85 | 00:00:00 | 2001-05-22 | 45,38 | 552.400 | 45,49 | 45,00 | 45,10 | 00:00:00 | 2001-05-23 | 45,20 | 367.000 | 45,46 | 45,20 | 45,40 | 00:00:00 | 2001-05-24 | 45,55 | 299.800 | 45,65 | 44,81 | 45,10 | 00:00:00 | 2001-05-25 | 45,45 | 207.400 | 45,69 | 45,19 | 45,55 | 00:00:00 | 2001-05-29 | 46,00 | 207.600 | 46,15 | 45,40 | 45,40 | 00:00:00 | 2001-05-30 | 56,09 | 11.707.000 | 56,61 | 54,43 | 56,00 | 00:00:00 | 2001-05-31 | 56,45 | 4.619.200 | 56,69 | 56,05 | 56,09 | 00:00:00 | 2001-06-01 | 56,29 | 1.871.400 | 56,54 | 56,10 | 56,20 | 00:00:00 | 2001-06-04 | 56,52 | 1.704.600 | 56,57 | 56,22 | 56,25 | 00:00:00 | 2001-06-05 | 56,76 | 1.414.400 | 56,78 | 56,43 | 56,55 | 00:00:00 | 2001-06-06 | 57,02 | 1.347.200 | 57,09 | 56,66 | 56,67 | 00:00:00 | 2001-06-07 | 56,86 | 934.400 | 57,08 | 56,60 | 56,85 | 00:00:00 | 2001-06-08 | 56,30 | 3.183.800 | 56,85 | 56,25 | 56,85 | 00:00:00 | 2001-06-11 | 56,10 | 665.800 | 56,45 | 55,98 | 56,10 | 00:00:00 | 2001-06-12 | 56,16 | 1.030.800 | 56,35 | 55,79 | 55,85 | 00:00:00 | 2001-06-13 | 56,11 | 795.000 | 56,35 | 56,02 | 56,10 | 00:00:00 | 2001-06-14 | 55,99 | 948.600 | 56,30 | 55,96 | 56,05 | 00:00:00 | 2001-06-15 | 55,96 | 891.000 | 56,21 | 55,81 | 55,85 | 00:00:00 | 2001-06-18 | 55,89 | 1.275.200 | 56,10 | 55,70 | 55,90 | 00:00:00 | 2001-06-19 | 55,91 | 1.829.000 | 56,10 | 55,65 | 56,00 | 00:00:00 | 2001-06-20 | 55,89 | 2.056.600 | 56,00 | 55,19 | 55,91 | 00:00:00 | 2001-06-21 | 56,19 | 1.861.800 | 56,33 | 55,81 | 55,90 | 00:00:00 | 2001-06-22 | 55,66 | 890.200 | 56,22 | 55,52 | 56,10 | 00:00:00 | 2001-06-25 | 55,50 | 1.279.800 | 56,10 | 55,47 | 56,10 | 00:00:00 | 2001-06-26 | 55,85 | 2.351.800 | 55,98 | 55,35 | 55,40 | 00:00:00 | 2001-06-27 | 57,05 | 4.731.600 | 57,06 | 56,00 | 56,00 | 00:00:00 | 2001-06-28 | 57,01 | 1.394.200 | 57,25 | 56,71 | 57,00 | 00:00:00 | 2001-06-29 | 56,95 | 1.155.800 | 57,12 | 56,85 | 57,01 | 00:00:00 | 2001-07-02 | 57,48 | 1.276.200 | 57,57 | 56,95 | 57,00 | 00:00:00 | 2001-07-03 | 57,48 | 389.800 | 57,82 | 57,42 | 57,80 | 00:00:00 | 2001-07-05 | 57,48 | 1.120.800 | 57,55 | 57,28 | 57,45 | 00:00:00 | 2001-07-06 | 57,38 | 1.297.400 | 57,48 | 57,02 | 57,48 | 00:00:00 | 2001-07-09 | 57,56 | 783.000 | 57,80 | 57,25 | 57,40 | 00:00:00 | 2001-07-10 | 57,30 | 1.122.200 | 57,84 | 57,27 | 57,62 | 00:00:00 | 2001-07-11 | 56,50 | 5.738.600 | 57,25 | 56,15 | 57,25 | 00:00:00 | 2001-07-12 | 56,95 | 1.569.400 | 57,35 | 56,50 | 56,50 | 00:00:00 | 2001-07-13 | 57,30 | 1.021.000 | 57,37 | 56,98 | 56,98 | 00:00:00 | 2001-07-16 | 56,74 | 1.223.000 | 57,40 | 56,71 | 57,35 | 00:00:00 | 2001-07-17 | 57,80 | 2.435.600 | 57,82 | 56,70 | 56,70 | 00:00:00 | 2001-07-18 | 58,21 | 1.407.200 | 58,25 | 57,45 | 57,45 | 00:00:00 | 2001-07-19 | 58,15 | 910.800 | 58,33 | 57,85 | 57,95 | 00:00:00 | 2001-07-20 | 58,25 | 726.400 | 58,40 | 58,00 | 58,05 | 00:00:00 | 2001-07-23 | 58,15 | 923.200 | 58,34 | 58,15 | 58,20 | 00:00:00 | 2001-07-24 | 57,51 | 1.884.200 | 58,00 | 57,50 | 57,85 | 00:00:00 | 2001-07-25 | 58,10 | 1.746.400 | 58,10 | 57,52 | 57,52 | 00:00:00 | 2001-07-26 | 58,55 | 975.200 | 58,73 | 57,81 | 58,00 | 00:00:00 | 2001-07-27 | 59,02 | 2.385.600 | 59,16 | 58,50 | 58,55 | 00:00:00 | 2001-07-30 | 58,93 | 495.600 | 59,08 | 58,75 | 58,80 | 00:00:00 | 2001-07-31 | 59,15 | 1.454.800 | 59,60 | 58,90 | 58,90 | 00:00:00 | 2001-08-01 | 59,20 | 1.017.000 | 59,61 | 58,80 | 59,15 | 00:00:00 | 2001-08-02 | 58,81 | 1.771.000 | 60,25 | 58,55 | 59,10 | 00:00:00 | 2001-08-03 | 59,27 | 2.996.600 | 59,27 | 57,92 | 58,50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|