|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 62,40 | 1.263.600 | 63,00 | 62,20 | 62,68 | 00:00:00 | | 2001-12-04 | 63,90 | 1.636.600 | 63,90 | 62,60 | 62,99 | 00:00:00 | | 2001-12-05 | 64,51 | 630.200 | 64,88 | 63,66 | 63,68 | 00:00:00 | | 2001-12-06 | 63,95 | 785.000 | 64,85 | 63,70 | 64,35 | 00:00:00 | | 2001-12-07 | 62,76 | 1.045.200 | 64,65 | 62,75 | 63,95 | 00:00:00 | | 2001-12-10 | 61,47 | 1.575.000 | 62,85 | 60,90 | 62,77 | 00:00:00 | | 2001-12-11 | 61,15 | 767.800 | 61,47 | 60,50 | 61,47 | 00:00:00 | | 2001-12-12 | 60,10 | 1.464.800 | 61,50 | 59,89 | 60,90 | 00:00:00 | | 2001-12-13 | 58,70 | 2.423.200 | 59,30 | 57,50 | 59,30 | 00:00:00 | | 2001-12-14 | 59,10 | 823.400 | 59,56 | 58,00 | 58,80 | 00:00:00 | | 2001-12-17 | 60,00 | 230.600 | 60,00 | 59,30 | 59,45 | 00:00:00 | | 2001-12-18 | 60,30 | 1.423.200 | 60,78 | 60,00 | 60,00 | 00:00:00 | | 2001-12-19 | 61,60 | 919.000 | 61,70 | 60,05 | 60,25 | 00:00:00 | | 2001-12-20 | 61,94 | 707.200 | 62,32 | 61,56 | 61,60 | 00:00:00 | | 2001-12-21 | 64,00 | 1.290.000 | 64,00 | 61,97 | 62,00 | 00:00:00 | | 2001-12-24 | 63,22 | 343.200 | 63,59 | 62,82 | 63,50 | 00:00:00 | | 2001-12-26 | 63,92 | 508.600 | 64,22 | 63,06 | 63,10 | 00:00:00 | | 2001-12-27 | 63,90 | 1.355.000 | 64,49 | 63,70 | 63,92 | 00:00:00 | | 2001-12-28 | 64,40 | 1.570.600 | 64,65 | 63,69 | 63,90 | 00:00:00 | | 2001-12-31 | 64,50 | 609.000 | 64,95 | 63,93 | 64,20 | 00:00:00 | | 2002-01-02 | 62,51 | 1.854.400 | 63,94 | 60,60 | 63,93 | 00:00:00 | | 2002-01-03 | 59,71 | 3.934.200 | 62,51 | 58,53 | 62,51 | 00:00:00 | | 2002-01-04 | 59,60 | 1.171.400 | 60,60 | 59,20 | 59,96 | 00:00:00 | | 2002-01-07 | 59,98 | 2.052.800 | 61,00 | 59,54 | 60,00 | 00:00:00 | | 2002-01-08 | 60,35 | 1.621.000 | 60,85 | 60,05 | 60,20 | 00:00:00 | | 2002-01-09 | 59,85 | 1.754.400 | 61,35 | 59,85 | 60,40 | 00:00:00 | | 2002-01-10 | 60,66 | 1.050.600 | 60,96 | 59,90 | 59,90 | 00:00:00 | | 2002-01-11 | 55,70 | 1.261.600 | 60,63 | 55,70 | 60,63 | 00:00:00 | | 2002-01-14 | 57,85 | 2.255.800 | 58,50 | 57,50 | 58,25 | 00:00:00 | | 2002-01-15 | 52,67 | 5.873.200 | 56,01 | 51,38 | 56,00 | 00:00:00 | | 2002-01-16 | 51,80 | 1.739.600 | 53,25 | 51,40 | 52,75 | 00:00:00 | | 2002-01-17 | 49,60 | 6.094.200 | 52,58 | 49,00 | 52,00 | 00:00:00 | | 2002-01-18 | 51,30 | 11.320.600 | 51,60 | 46,50 | 49,50 | 00:00:00 | | 2002-01-22 | 52,11 | 11.177.200 | 57,10 | 52,10 | 57,10 | 00:00:00 | | 2002-01-23 | 50,20 | 11.759.200 | 52,85 | 48,25 | 52,85 | 00:00:00 | | 2002-01-24 | 49,75 | 12.536.000 | 50,54 | 47,40 | 49,25 | 00:00:00 | | 2002-01-25 | 50,56 | 5.995.400 | 51,65 | 49,69 | 50,02 | 00:00:00 | | 2002-01-28 | 48,51 | 7.791.800 | 50,40 | 48,39 | 49,99 | 00:00:00 | | 2002-01-29 | 46,25 | 42.631.800 | 46,80 | 44,10 | 46,25 | 00:00:00 | | 2002-01-30 | 47,60 | 12.703.400 | 48,00 | 45,50 | 47,00 | 00:00:00 | | 2002-01-31 | 49,05 | 10.296.800 | 49,50 | 47,70 | 48,00 | 00:00:00 | | 2002-02-01 | 25,16 | 79.760 | 25,52 | 24,88 | 24,88 | 00:00:00 | | 2002-02-04 | 50,00 | 4.998.000 | 50,30 | 48,50 | 49,25 | 00:00:00 | | 2002-02-05 | 49,90 | 3.213.000 | 50,07 | 48,90 | 50,00 | 00:00:00 | | 2002-02-06 | 50,00 | 4.874.000 | 50,60 | 49,25 | 50,10 | 00:00:00 | | 2002-02-07 | 52,24 | 11.020.800 | 52,50 | 51,20 | 52,00 | 00:00:00 | | 2002-02-08 | 53,40 | 5.663.600 | 53,75 | 53,00 | 53,30 | 00:00:00 | | 2002-02-11 | 53,15 | 4.238.600 | 53,68 | 52,90 | 53,60 | 00:00:00 | | 2002-02-12 | 53,40 | 2.124.800 | 54,04 | 52,50 | 53,30 | 00:00:00 | | 2002-02-13 | 53,35 | 1.326.600 | 53,92 | 53,31 | 53,50 | 00:00:00 | | 2002-02-14 | 52,86 | 2.083.800 | 53,42 | 52,37 | 53,42 | 00:00:00 | | 2002-02-15 | 52,89 | 2.099.400 | 53,10 | 52,43 | 53,05 | 00:00:00 | | 2002-02-19 | 52,60 | 1.678.000 | 53,48 | 52,10 | 53,48 | 00:00:00 | | 2002-02-20 | 52,70 | 1.757.000 | 53,35 | 52,01 | 53,35 | 00:00:00 | | 2002-02-21 | 51,60 | 1.705.400 | 52,70 | 51,55 | 52,70 | 00:00:00 | | 2002-02-22 | 51,40 | 1.178.600 | 51,95 | 51,16 | 51,85 | 00:00:00 | | 2002-02-25 | 52,29 | 2.226.000 | 52,56 | 51,60 | 51,80 | 00:00:00 | | 2002-02-26 | 53,42 | 1.946.600 | 53,50 | 52,00 | 52,45 | 00:00:00 | | 2002-02-27 | 53,95 | 2.949.200 | 54,85 | 53,62 | 53,70 | 00:00:00 | | 2002-02-28 | 54,40 | 1.826.000 | 54,85 | 54,10 | 54,35 | 00:00:00 | | 2002-03-01 | 54,75 | 1.243.200 | 54,87 | 54,00 | 54,10 | 00:00:00 | | 2002-03-04 | 55,00 | 1.222.200 | 55,00 | 54,14 | 54,75 | 00:00:00 | | 2002-03-05 | 55,28 | 1.514.400 | 55,38 | 54,44 | 54,60 | 00:00:00 | | 2002-03-06 | 55,40 | 1.938.400 | 55,60 | 54,20 | 54,98 | 00:00:00 | | 2002-03-07 | 55,21 | 852.600 | 55,30 | 54,60 | 55,30 | 00:00:00 | | 2002-03-08 | 55,11 | 1.082.000 | 55,21 | 54,05 | 55,21 | 00:00:00 | | 2002-03-11 | 55,12 | 1.139.800 | 55,38 | 55,00 | 55,10 | 00:00:00 | | 2002-03-12 | 55,94 | 1.289.200 | 55,98 | 54,80 | 55,00 | 00:00:00 | | 2002-03-13 | 56,09 | 890.800 | 56,26 | 55,74 | 55,94 | 00:00:00 | | 2002-03-14 | 56,36 | 784.400 | 56,55 | 55,99 | 56,09 | 00:00:00 | | 2002-03-15 | 57,12 | 1.269.400 | 57,15 | 56,22 | 56,36 | 00:00:00 | | 2002-03-18 | 57,30 | 603.400 | 57,68 | 57,10 | 57,60 | 00:00:00 | | 2002-03-19 | 57,00 | 770.800 | 57,85 | 56,71 | 57,85 | 00:00:00 | | 2002-03-20 | 56,95 | 1.016.400 | 57,40 | 56,80 | 57,00 | 00:00:00 | | 2002-03-21 | 57,35 | 550.800 | 57,48 | 56,85 | 57,10 | 00:00:00 | | 2002-03-22 | 57,60 | 451.200 | 57,75 | 57,35 | 57,35 | 00:00:00 | | 2002-03-25 | 56,31 | 879.200 | 57,72 | 55,70 | 57,55 | 00:00:00 | | 2002-03-26 | 57,00 | 943.400 | 57,15 | 56,60 | 56,60 | 00:00:00 | | 2002-03-27 | 58,25 | 1.291.600 | 58,25 | 56,75 | 56,90 | 00:00:00 | | 2002-03-28 | 59,05 | 1.207.400 | 59,05 | 58,25 | 58,25 | 00:00:00 | | 2002-04-01 | 59,00 | 831.800 | 59,18 | 58,45 | 59,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
