|
 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 | | 2002-07-24 | 49,95 | 1.278.400 | 49,95 | 45,75 | 45,80 | 00:00:00 | | 2002-07-25 | 49,95 | 929.000 | 50,75 | 48,73 | 49,75 | 00:00:00 | | 2002-07-26 | 50,83 | 675.000 | 51,25 | 49,95 | 49,95 | 00:00:00 | | 2002-07-29 | 53,00 | 541.200 | 53,00 | 51,30 | 51,40 | 00:00:00 | | 2002-07-30 | 53,04 | 550.200 | 53,90 | 51,96 | 53,10 | 00:00:00 | | 2002-07-31 | 54,07 | 548.600 | 54,07 | 52,03 | 53,00 | 00:00:00 | | 2002-08-01 | 53,30 | 583.000 | 53,99 | 52,50 | 53,90 | 00:00:00 | | 2002-08-02 | 53,50 | 559.000 | 53,60 | 52,80 | 53,30 | 00:00:00 | | 2002-08-05 | 53,03 | 868.000 | 53,71 | 52,92 | 53,50 | 00:00:00 | | 2002-08-06 | 53,55 | 801.600 | 54,95 | 53,10 | 53,10 | 00:00:00 | | 2002-08-07 | 54,85 | 654.200 | 54,97 | 53,50 | 53,95 | 00:00:00 | | 2002-08-08 | 56,39 | 762.200 | 56,55 | 54,56 | 55,85 | 00:00:00 | | 2002-08-09 | 56,40 | 311.800 | 56,90 | 55,49 | 55,65 | 00:00:00 | | 2002-08-12 | 56,90 | 426.200 | 57,65 | 55,51 | 56,40 | 00:00:00 | | 2002-08-13 | 55,40 | 417.200 | 56,65 | 55,21 | 56,40 | 00:00:00 | | 2002-08-14 | 55,70 | 707.000 | 55,93 | 54,56 | 55,30 | 00:00:00 | | 2002-08-15 | 55,34 | 560.600 | 55,80 | 54,80 | 55,80 | 00:00:00 | | 2002-08-16 | 54,34 | 883.600 | 54,80 | 54,08 | 54,80 | 00:00:00 | | 2002-08-19 | 54,88 | 490.000 | 55,02 | 54,30 | 54,30 | 00:00:00 | | 2002-08-20 | 53,91 | 881.400 | 54,88 | 53,43 | 54,88 | 00:00:00 | | 2002-08-21 | 53,98 | 846.400 | 54,05 | 53,31 | 54,00 | 00:00:00 | | 2002-08-22 | 53,75 | 666.400 | 54,62 | 53,52 | 54,23 | 00:00:00 | | 2002-08-23 | 54,50 | 833.600 | 54,50 | 53,41 | 53,70 | 00:00:00 | | 2002-08-26 | 54,40 | 258.400 | 54,54 | 53,75 | 54,50 | 00:00:00 | | 2002-08-27 | 53,80 | 533.800 | 54,60 | 53,60 | 54,40 | 00:00:00 | | 2002-08-28 | 53,81 | 374.200 | 53,95 | 53,55 | 53,80 | 00:00:00 | | 2002-08-29 | 54,45 | 392.400 | 54,90 | 53,08 | 53,75 | 00:00:00 | | 2002-08-30 | 54,74 | 297.400 | 55,20 | 54,35 | 54,45 | 00:00:00 | | 2002-09-03 | 54,15 | 512.000 | 54,77 | 53,62 | 54,74 | 00:00:00 | | 2002-09-04 | 54,35 | 781.400 | 54,45 | 53,80 | 54,15 | 00:00:00 | | 2002-09-05 | 54,64 | 329.800 | 55,25 | 54,00 | 54,35 | 00:00:00 | | 2002-09-06 | 54,61 | 384.200 | 55,18 | 54,60 | 55,14 | 00:00:00 | | 2002-09-09 | 55,01 | 497.200 | 55,20 | 54,41 | 54,50 | 00:00:00 | | 2002-09-10 | 55,40 | 379.600 | 55,51 | 54,94 | 55,00 | 00:00:00 | | 2002-09-11 | 56,00 | 265.600 | 56,25 | 55,90 | 56,25 | 00:00:00 | | 2002-09-12 | 55,09 | 343.800 | 55,98 | 55,06 | 55,90 | 00:00:00 | | 2002-09-13 | 55,16 | 456.800 | 55,16 | 54,72 | 55,00 | 00:00:00 | | 2002-09-16 | 55,65 | 468.600 | 55,84 | 54,90 | 55,00 | 00:00:00 | | 2002-09-17 | 54,40 | 511.200 | 55,74 | 54,14 | 55,65 | 00:00:00 | | 2002-09-18 | 53,90 | 479.000 | 54,46 | 53,80 | 54,40 | 00:00:00 | | 2002-09-19 | 54,10 | 574.000 | 54,32 | 53,70 | 53,90 | 00:00:00 | | 2002-09-20 | 54,30 | 1.238.200 | 54,49 | 53,78 | 54,12 | 00:00:00 | | 2002-09-23 | 53,59 | 380.400 | 54,49 | 53,44 | 54,30 | 00:00:00 | | 2002-09-24 | 53,80 | 655.800 | 54,34 | 52,90 | 53,58 | 00:00:00 | | 2002-09-25 | 53,82 | 574.200 | 54,40 | 53,80 | 54,05 | 00:00:00 | | 2002-09-26 | 54,21 | 521.600 | 54,50 | 53,50 | 53,82 | 00:00:00 | | 2002-09-27 | 54,30 | 521.400 | 55,25 | 53,75 | 54,21 | 00:00:00 | | 2002-09-30 | 54,63 | 587.600 | 54,64 | 52,54 | 54,10 | 00:00:00 | | 2002-10-01 | 54,65 | 446.200 | 54,75 | 53,25 | 54,58 | 00:00:00 | | 2002-10-02 | 53,84 | 385.200 | 54,75 | 53,60 | 54,58 | 00:00:00 | | 2002-10-03 | 53,89 | 303.800 | 54,75 | 53,32 | 53,95 | 00:00:00 | | 2002-10-04 | 53,52 | 342.000 | 54,20 | 52,98 | 54,05 | 00:00:00 | | 2002-10-07 | 52,92 | 493.400 | 54,10 | 52,60 | 53,50 | 00:00:00 | | 2002-10-08 | 51,70 | 887.600 | 53,33 | 51,45 | 53,05 | 00:00:00 | | 2002-10-09 | 50,33 | 827.800 | 52,51 | 50,33 | 51,50 | 00:00:00 | | 2002-10-10 | 52,51 | 792.400 | 52,98 | 50,07 | 50,13 | 00:00:00 | | 2002-10-11 | 53,50 | 658.600 | 53,96 | 53,20 | 53,30 | 00:00:00 | | 2002-10-14 | 54,20 | 346.400 | 54,40 | 53,02 | 53,40 | 00:00:00 | | 2002-10-15 | 52,93 | 574.400 | 55,00 | 52,50 | 55,00 | 00:00:00 | | 2002-10-16 | 53,25 | 516.200 | 54,10 | 52,93 | 53,00 | 00:00:00 | | 2002-10-17 | 53,80 | 940.800 | 54,69 | 53,40 | 53,75 | 00:00:00 | | 2002-10-18 | 55,21 | 682.000 | 55,35 | 53,83 | 54,10 | 00:00:00 | | 2002-10-21 | 55,86 | 961.800 | 56,02 | 55,00 | 55,05 | 00:00:00 | | 2002-10-22 | 55,30 | 592.600 | 55,89 | 54,91 | 55,86 | 00:00:00 | | 2002-10-23 | 55,37 | 628.800 | 55,78 | 54,60 | 55,39 | 00:00:00 | | 2002-10-24 | 54,78 | 492.800 | 55,59 | 54,51 | 55,50 | 00:00:00 | | 2002-10-25 | 56,09 | 584.600 | 56,09 | 55,00 | 55,01 | 00:00:00 | | 2002-10-28 | 55,84 | 600.600 | 56,48 | 55,34 | 56,48 | 00:00:00 | | 2002-10-29 | 56,27 | 810.400 | 56,50 | 55,47 | 55,80 | 00:00:00 | | 2002-10-30 | 56,60 | 839.400 | 57,06 | 56,20 | 56,20 | 00:00:00 | | 2002-10-31 | 55,93 | 1.195.000 | 56,60 | 55,84 | 56,60 | 00:00:00 | | 2002-11-01 | 57,00 | 572.000 | 57,08 | 55,90 | 56,10 | 00:00:00 | | 2002-11-04 | 58,00 | 789.000 | 58,39 | 56,79 | 57,40 | 00:00:00 | | 2002-11-05 | 58,12 | 588.200 | 58,46 | 57,82 | 58,00 | 00:00:00 | | 2002-11-06 | 58,65 | 700.600 | 59,48 | 58,15 | 58,22 | 00:00:00 | | 2002-11-07 | 57,05 | 742.600 | 58,40 | 56,90 | 58,40 | 00:00:00 | | 2002-11-08 | 57,10 | 983.000 | 57,50 | 56,91 | 57,15 | 00:00:00 | | 2002-11-11 | 56,80 | 357.600 | 57,81 | 56,68 | 57,10 | 00:00:00 | | 2002-11-12 | 57,23 | 608.800 | 57,40 | 56,40 | 56,80 | 00:00:00 | | 2002-11-13 | 57,20 | 657.200 | 58,38 | 57,01 | 57,50 | 00:00:00 | | 2002-11-14 | 56,20 | 792.000 | 57,10 | 56,00 | 57,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
