|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 59,00 | 831.800 | 59,18 | 58,45 | 59,05 | 00:00:00 | | 2002-04-02 | 59,08 | 917.000 | 59,44 | 58,85 | 58,90 | 00:00:00 | | 2002-04-03 | 58,60 | 562.000 | 59,08 | 58,10 | 59,08 | 00:00:00 | | 2002-04-04 | 58,50 | 1.220.400 | 58,91 | 58,35 | 58,60 | 00:00:00 | | 2002-04-05 | 57,90 | 636.800 | 58,70 | 57,72 | 58,60 | 00:00:00 | | 2002-04-08 | 57,75 | 821.000 | 57,80 | 57,35 | 57,80 | 00:00:00 | | 2002-04-09 | 57,35 | 364.600 | 57,99 | 57,27 | 57,85 | 00:00:00 | | 2002-04-10 | 57,25 | 1.130.800 | 57,53 | 57,10 | 57,35 | 00:00:00 | | 2002-04-11 | 56,75 | 1.380.600 | 57,25 | 55,83 | 57,25 | 00:00:00 | | 2002-04-12 | 57,00 | 824.400 | 57,19 | 56,75 | 56,91 | 00:00:00 | | 2002-04-15 | 57,06 | 580.000 | 57,35 | 56,56 | 57,00 | 00:00:00 | | 2002-04-16 | 56,81 | 727.400 | 57,30 | 56,77 | 57,17 | 00:00:00 | | 2002-04-17 | 58,40 | 1.377.200 | 58,41 | 56,97 | 57,10 | 00:00:00 | | 2002-04-18 | 58,06 | 696.600 | 58,50 | 57,70 | 58,20 | 00:00:00 | | 2002-04-19 | 56,75 | 1.195.200 | 58,20 | 56,75 | 58,00 | 00:00:00 | | 2002-04-22 | 57,14 | 2.010.200 | 57,26 | 56,73 | 56,76 | 00:00:00 | | 2002-04-23 | 57,14 | 1.503.800 | 57,20 | 56,80 | 57,20 | 00:00:00 | | 2002-04-24 | 57,27 | 373.200 | 57,81 | 56,93 | 56,95 | 00:00:00 | | 2002-04-25 | 56,65 | 253.800 | 57,07 | 56,60 | 57,07 | 00:00:00 | | 2002-04-26 | 55,08 | 846.400 | 56,90 | 55,08 | 56,90 | 00:00:00 | | 2002-04-29 | 54,32 | 1.004.800 | 55,20 | 54,20 | 55,10 | 00:00:00 | | 2002-04-30 | 54,94 | 745.400 | 55,20 | 54,10 | 54,20 | 00:00:00 | | 2002-05-01 | 55,27 | 1.285.200 | 55,30 | 54,40 | 54,70 | 00:00:00 | | 2002-05-02 | 55,58 | 426.200 | 56,54 | 55,27 | 55,30 | 00:00:00 | | 2002-05-03 | 54,50 | 549.000 | 55,80 | 54,40 | 55,60 | 00:00:00 | | 2002-05-06 | 55,08 | 479.400 | 55,97 | 54,50 | 54,50 | 00:00:00 | | 2002-05-07 | 54,06 | 420.800 | 55,35 | 53,90 | 55,25 | 00:00:00 | | 2002-05-08 | 54,40 | 509.000 | 54,95 | 54,10 | 54,31 | 00:00:00 | | 2002-05-09 | 54,84 | 742.200 | 55,10 | 54,40 | 54,40 | 00:00:00 | | 2002-05-10 | 54,20 | 651.800 | 54,80 | 54,20 | 54,80 | 00:00:00 | | 2002-05-13 | 53,90 | 934.800 | 54,21 | 53,75 | 54,21 | 00:00:00 | | 2002-05-14 | 53,00 | 891.800 | 53,99 | 53,00 | 53,98 | 00:00:00 | | 2002-05-15 | 53,00 | 1.420.800 | 53,24 | 52,76 | 53,01 | 00:00:00 | | 2002-05-16 | 53,00 | 609.000 | 53,20 | 52,80 | 53,10 | 00:00:00 | | 2002-05-17 | 54,40 | 888.600 | 54,40 | 53,00 | 53,10 | 00:00:00 | | 2002-05-20 | 54,01 | 501.400 | 54,51 | 53,75 | 54,40 | 00:00:00 | | 2002-05-21 | 53,95 | 671.200 | 54,60 | 53,90 | 54,02 | 00:00:00 | | 2002-05-22 | 53,91 | 610.800 | 54,42 | 53,80 | 54,05 | 00:00:00 | | 2002-05-23 | 54,68 | 369.600 | 54,73 | 54,05 | 54,12 | 00:00:00 | | 2002-05-24 | 54,70 | 304.800 | 55,36 | 54,70 | 54,85 | 00:00:00 | | 2002-05-28 | 54,96 | 495.000 | 55,13 | 54,70 | 54,70 | 00:00:00 | | 2002-05-29 | 54,96 | 338.000 | 55,50 | 54,95 | 55,05 | 00:00:00 | | 2002-05-30 | 55,71 | 314.800 | 55,71 | 55,06 | 55,07 | 00:00:00 | | 2002-05-31 | 55,10 | 383.000 | 56,10 | 54,67 | 55,95 | 00:00:00 | | 2002-06-03 | 54,80 | 519.600 | 55,30 | 54,61 | 55,10 | 00:00:00 | | 2002-06-04 | 54,20 | 466.400 | 54,75 | 53,55 | 54,75 | 00:00:00 | | 2002-06-05 | 55,10 | 549.000 | 55,70 | 54,05 | 54,20 | 00:00:00 | | 2002-06-06 | 55,02 | 728.800 | 55,30 | 54,81 | 55,30 | 00:00:00 | | 2002-06-07 | 55,55 | 746.800 | 55,93 | 54,71 | 55,03 | 00:00:00 | | 2002-06-10 | 55,98 | 323.000 | 56,00 | 55,55 | 55,55 | 00:00:00 | | 2002-06-11 | 54,71 | 886.800 | 56,19 | 54,69 | 55,99 | 00:00:00 | | 2002-06-12 | 53,15 | 2.978.000 | 53,85 | 52,95 | 53,10 | 00:00:00 | | 2002-06-13 | 54,80 | 1.053.600 | 54,93 | 53,10 | 53,10 | 00:00:00 | | 2002-06-14 | 54,48 | 680.200 | 54,56 | 53,91 | 54,55 | 00:00:00 | | 2002-06-17 | 55,00 | 761.000 | 55,33 | 54,15 | 54,45 | 00:00:00 | | 2002-06-18 | 55,93 | 662.800 | 55,98 | 54,99 | 55,00 | 00:00:00 | | 2002-06-19 | 56,06 | 415.200 | 56,55 | 55,70 | 55,90 | 00:00:00 | | 2002-06-20 | 55,70 | 601.800 | 56,31 | 55,70 | 56,20 | 00:00:00 | | 2002-06-21 | 55,81 | 1.243.200 | 56,42 | 55,05 | 55,05 | 00:00:00 | | 2002-06-24 | 55,52 | 1.015.000 | 55,71 | 53,50 | 55,71 | 00:00:00 | | 2002-06-25 | 54,60 | 1.390.800 | 55,30 | 54,40 | 55,30 | 00:00:00 | | 2002-06-26 | 54,00 | 784.200 | 54,65 | 53,59 | 54,60 | 00:00:00 | | 2002-06-27 | 55,03 | 625.400 | 55,12 | 54,03 | 54,05 | 00:00:00 | | 2002-06-28 | 56,58 | 881.400 | 56,70 | 55,00 | 55,00 | 00:00:00 | | 2002-07-01 | 55,78 | 1.000.400 | 56,51 | 55,60 | 56,50 | 00:00:00 | | 2002-07-02 | 54,29 | 1.719.000 | 55,71 | 53,10 | 55,70 | 00:00:00 | | 2002-07-03 | 53,66 | 510.600 | 54,21 | 52,94 | 54,20 | 00:00:00 | | 2002-07-05 | 54,89 | 251.400 | 54,90 | 53,40 | 53,55 | 00:00:00 | | 2002-07-08 | 54,49 | 466.400 | 55,00 | 54,25 | 55,00 | 00:00:00 | | 2002-07-09 | 53,19 | 716.000 | 54,94 | 53,00 | 54,45 | 00:00:00 | | 2002-07-10 | 51,50 | 1.716.600 | 52,80 | 51,25 | 52,80 | 00:00:00 | | 2002-07-11 | 50,15 | 2.042.200 | 51,30 | 49,70 | 51,30 | 00:00:00 | | 2002-07-12 | 50,48 | 1.116.600 | 51,75 | 49,75 | 50,12 | 00:00:00 | | 2002-07-15 | 48,71 | 1.289.200 | 50,55 | 47,90 | 50,55 | 00:00:00 | | 2002-07-16 | 50,00 | 1.455.800 | 50,70 | 48,42 | 48,70 | 00:00:00 | | 2002-07-17 | 50,40 | 1.282.800 | 51,59 | 49,86 | 50,25 | 00:00:00 | | 2002-07-18 | 49,64 | 1.060.600 | 51,28 | 49,22 | 50,00 | 00:00:00 | | 2002-07-19 | 48,57 | 846.400 | 49,66 | 48,35 | 49,40 | 00:00:00 | | 2002-07-22 | 48,00 | 976.000 | 49,20 | 46,73 | 48,95 | 00:00:00 | | 2002-07-23 | 46,30 | 889.400 | 48,76 | 46,30 | 47,50 | 00:00:00 | | 2002-07-24 | 49,95 | 1.278.400 | 49,95 | 45,75 | 45,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
