|
 Becton - [Ticker: BDX] |     | | Última Transacción | 208,425 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | -0,245 (-0.117%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 210,100 | Mínimo | 203,990 | | Volumen | 1.645.438 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 208,400 x 100 - 208,450 x 400 | Yield | | | Cierre Anterior | 208,670 | PER | 0,00% | | Apertura | 207,530 | 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 BDX desde 2000-01-01 hasta 2023-03-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 26,11 | 776.300 | 26,17 | 25,54 | 26,11 | 00:00:00 | | 2000-01-04 | 25,42 | 633.300 | 25,92 | 25,42 | 25,42 | 00:00:00 | | 2000-01-05 | 25,61 | 749.800 | 25,86 | 25,17 | 25,67 | 00:00:00 | | 2000-01-06 | 26,67 | 427.900 | 27,23 | 25,54 | 25,61 | 00:00:00 | | 2000-01-07 | 28,16 | 896.300 | 28,29 | 26,85 | 26,92 | 00:00:00 | | 2000-01-10 | 27,54 | 513.600 | 28,10 | 27,48 | 28,04 | 00:00:00 | | 2000-01-11 | 27,10 | 572.300 | 28,10 | 27,04 | 27,79 | 00:00:00 | | 2000-01-12 | 26,23 | 839.900 | 26,67 | 26,04 | 26,60 | 00:00:00 | | 2000-01-13 | 28,04 | 680.700 | 28,41 | 26,29 | 26,35 | 00:00:00 | | 2000-01-14 | 27,29 | 631.700 | 27,91 | 26,79 | 27,91 | 00:00:00 | | 2000-01-18 | 27,35 | 904.700 | 27,85 | 26,67 | 27,10 | 00:00:00 | | 2000-01-19 | 28,29 | 888.800 | 28,54 | 26,92 | 27,10 | 00:00:00 | | 2000-01-20 | 27,73 | 752.100 | 28,54 | 27,54 | 28,29 | 00:00:00 | | 2000-01-21 | 28,72 | 1.278.900 | 29,35 | 28,29 | 28,91 | 00:00:00 | | 2000-01-24 | 27,79 | 857.100 | 28,60 | 27,04 | 28,60 | 00:00:00 | | 2000-01-25 | 27,10 | 677.300 | 27,91 | 26,73 | 27,54 | 00:00:00 | | 2000-01-26 | 26,73 | 706.500 | 27,79 | 26,73 | 27,29 | 00:00:00 | | 2000-01-27 | 27,79 | 850.800 | 27,79 | 26,60 | 26,85 | 00:00:00 | | 2000-01-28 | 26,42 | 810.600 | 27,54 | 26,29 | 27,54 | 00:00:00 | | 2000-01-31 | 26,11 | 751.100 | 26,73 | 25,73 | 26,35 | 00:00:00 | | 2000-02-01 | 27,04 | 469.300 | 27,04 | 26,04 | 26,23 | 00:00:00 | | 2000-02-02 | 26,23 | 816.100 | 26,79 | 25,92 | 26,79 | 00:00:00 | | 2000-02-03 | 25,92 | 660.200 | 26,23 | 25,54 | 26,23 | 00:00:00 | | 2000-02-04 | 25,92 | 667.000 | 26,35 | 25,86 | 26,17 | 00:00:00 | | 2000-02-07 | 25,92 | 552.500 | 26,35 | 25,86 | 26,17 | 00:00:00 | | 2000-02-08 | 25,61 | 780.600 | 25,92 | 25,17 | 25,92 | 00:00:00 | | 2000-02-09 | 25,79 | 1.487.800 | 25,86 | 24,67 | 25,36 | 00:00:00 | | 2000-02-10 | 25,05 | 853.200 | 25,86 | 24,73 | 25,73 | 00:00:00 | | 2000-02-11 | 24,92 | 732.700 | 25,36 | 24,73 | 25,30 | 00:00:00 | | 2000-02-14 | 25,73 | 767.800 | 25,79 | 24,92 | 25,11 | 00:00:00 | | 2000-02-15 | 25,05 | 810.500 | 25,42 | 23,92 | 25,30 | 00:00:00 | | 2000-02-16 | 25,54 | 894.400 | 25,67 | 24,73 | 24,92 | 00:00:00 | | 2000-02-17 | 26,23 | 887.100 | 26,35 | 24,92 | 25,42 | 00:00:00 | | 2000-02-18 | 30,47 | 4.358.000 | 31,77 | 26,48 | 26,48 | 00:00:00 | | 2000-02-22 | 28,97 | 1.977.400 | 30,16 | 28,22 | 30,16 | 00:00:00 | | 2000-02-23 | 30,00 | 26.338 | 30,63 | 28,69 | 28,81 | 00:00:00 | | 2000-02-24 | 31,90 | 2.466.900 | 31,90 | 28,78 | 29,28 | 00:00:00 | | 2000-02-25 | 34,02 | 3.712.000 | 34,33 | 31,77 | 31,90 | 00:00:00 | | 2000-02-28 | 30,90 | 2.058.300 | 33,33 | 30,65 | 33,27 | 00:00:00 | | 2000-02-29 | 30,90 | 1.528.100 | 31,77 | 30,16 | 30,90 | 00:00:00 | | 2000-03-01 | 31,21 | 2.458.500 | 32,21 | 30,47 | 30,84 | 00:00:00 | | 2000-03-02 | 31,34 | 1.741.700 | 32,27 | 30,65 | 31,84 | 00:00:00 | | 2000-03-03 | 31,40 | 1.670.300 | 31,84 | 30,72 | 31,40 | 00:00:00 | | 2000-03-06 | 30,72 | 1.004.300 | 31,46 | 30,22 | 31,46 | 00:00:00 | | 2000-03-07 | 29,53 | 1.824.600 | 30,16 | 28,66 | 30,16 | 00:00:00 | | 2000-03-08 | 30,06 | 1.896.800 | 30,31 | 28,88 | 29,69 | 00:00:00 | | 2000-03-09 | 30,88 | 1.500.700 | 31,31 | 29,56 | 30,25 | 00:00:00 | | 2000-03-10 | 32,00 | 2.773.900 | 33,00 | 31,69 | 32,00 | 00:00:00 | | 2000-03-13 | 30,62 | 856.600 | 31,75 | 30,06 | 31,75 | 00:00:00 | | 2000-03-14 | 29,62 | 1.112.400 | 31,06 | 29,50 | 30,88 | 00:00:00 | | 2000-03-15 | 30,44 | 1.622.600 | 30,62 | 28,94 | 29,38 | 00:00:00 | | 2000-03-16 | 31,00 | 1.630.600 | 31,19 | 30,13 | 30,44 | 00:00:00 | | 2000-03-17 | 31,25 | 1.512.500 | 31,69 | 30,69 | 31,25 | 00:00:00 | | 2000-03-20 | 31,00 | 706.700 | 31,63 | 30,81 | 31,00 | 00:00:00 | | 2000-03-21 | 31,00 | 790.600 | 31,06 | 30,38 | 31,00 | 00:00:00 | | 2000-03-22 | 30,94 | 889.500 | 31,00 | 29,94 | 30,75 | 00:00:00 | | 2000-03-23 | 30,00 | 935.100 | 30,81 | 29,56 | 30,81 | 00:00:00 | | 2000-03-24 | 28,00 | 1.617.600 | 29,56 | 27,25 | 29,00 | 00:00:00 | | 2000-03-27 | 26,94 | 1.480.500 | 28,06 | 26,62 | 28,00 | 00:00:00 | | 2000-03-28 | 27,13 | 1.396.200 | 27,50 | 26,62 | 26,81 | 00:00:00 | | 2000-03-29 | 26,87 | 1.128.600 | 27,06 | 26,62 | 27,00 | 00:00:00 | | 2000-03-30 | 26,50 | 1.647.400 | 27,19 | 26,38 | 27,00 | 00:00:00 | | 2000-03-31 | 26,31 | 1.483.000 | 27,44 | 26,25 | 26,50 | 00:00:00 | | 2000-04-03 | 27,00 | 1.332.300 | 27,06 | 26,31 | 26,56 | 00:00:00 | | 2000-04-04 | 27,06 | 1.773.000 | 28,06 | 26,50 | 27,25 | 00:00:00 | | 2000-04-05 | 27,19 | 738.800 | 27,75 | 26,81 | 27,00 | 00:00:00 | | 2000-04-06 | 27,00 | 1.582.000 | 27,19 | 26,69 | 26,94 | 00:00:00 | | 2000-04-07 | 26,69 | 1.024.700 | 27,75 | 26,50 | 27,75 | 00:00:00 | | 2000-04-10 | 26,56 | 639.300 | 26,84 | 26,19 | 26,19 | 00:00:00 | | 2000-04-11 | 27,44 | 909.700 | 27,62 | 26,31 | 26,56 | 00:00:00 | | 2000-04-12 | 28,75 | 1.707.300 | 29,87 | 27,62 | 27,69 | 00:00:00 | | 2000-04-13 | 28,56 | 720.900 | 29,00 | 28,12 | 28,63 | 00:00:00 | | 2000-04-14 | 26,87 | 698.500 | 28,37 | 26,62 | 28,31 | 00:00:00 | | 2000-04-17 | 26,06 | 859.700 | 26,94 | 25,75 | 26,69 | 00:00:00 | | 2000-04-18 | 26,75 | 739.500 | 26,75 | 25,81 | 26,12 | 00:00:00 | | 2000-04-19 | 25,81 | 1.293.200 | 26,75 | 25,75 | 26,75 | 00:00:00 | | 2000-04-20 | 25,56 | 1.268.000 | 26,25 | 24,94 | 26,00 | 00:00:00 | | 2000-04-24 | 25,50 | 1.283.000 | 25,88 | 25,19 | 25,19 | 00:00:00 | | 2000-04-25 | 26,00 | 1.013.000 | 26,06 | 25,50 | 25,75 | 00:00:00 | | 2000-04-26 | 25,75 | 965.000 | 26,81 | 25,56 | 26,25 | 00:00:00 | | 2000-04-27 | 25,75 | 841.200 | 26,06 | 25,12 | 25,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
