Última Hora: "Incêndios: 102 bombeiros e quatro meios aéreos a combater chamas em Barcelos - atualização - O MINHO" Sat, 23 Mar 2019 17:26:36 GMT    "Mesas de voto abertas na Tailândia quase cinco anos depois do exército ter tomado o poder - SAPO 24" Sun, 24 Mar 2019 08:10:00 GMT    "Idai já fez 446 mortos em Moçambique - Jornal de Notícias" Sun, 24 Mar 2019 09:22:00 GMT    "Maduro anuncia detenção de líder paramilitar colombiano - Mundo - RTP" Sun, 24 Mar 2019 09:51:00 GMT   "Idai: Sete portugueses repatriados hoje de Moçambique - SAPO 24" Sun, 24 Mar 2019 10:29:00 GMT    "Fogo mobiliza 165 bombeiros e cinco meios aéreos - Notícias de Coimbra" Sun, 24 Mar 2019 13:58:46 GMT    "Marcelo vai falar com Marta Temido e António Costa sobre reivindicações dos enfermeiros - ECO Economia Online" Sat, 23 Mar 2019 11:50:58 GMT    "Um milhão de pessoas nas ruas de Londres contra o ?Brexit? - PÚBLICO" Sat, 23 Mar 2019 19:21:00 GMT    "Linha Azul do Metro de Lisboa interrompida entre Marquês de Pombal e Praça de Espanha - Jornal Económico" Sun, 24 Mar 2019 11:24:00 GMT    "Marcelo e Costa divergem em público sobre Lei de Bases da Saúde - PÚBLICO" Sun, 24 Mar 2019 06:00:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,245 (-0.117%%) Becton - [Ticker: BDX]Gráfico Becton  Noticias Becton  Descargar Históricos de Metastock Becton y Otros  Análisis Técnico Becton  
Última Transacción208,425Hora de Cotización2017-11-01 - 19:35:00
Variación-0,245 (-0.117%)Rango 52 Semanas[0,000 - 0,000]
Máximo210,100Mínimo203,990
Volumen1.645.438Volumen Medio (3m)0
Demanda / Oferta208,400 x 100 - 208,450 x 400Yield
Cierre Anterior208,670PER0,00%
Apertura207,530EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-03-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0326,11776.30026,1725,5426,1100:00:00
2000-01-0425,42633.30025,9225,4225,4200:00:00
2000-01-0525,61749.80025,8625,1725,6700:00:00
2000-01-0626,67427.90027,2325,5425,6100:00:00
2000-01-0728,16896.30028,2926,8526,9200:00:00
2000-01-1027,54513.60028,1027,4828,0400:00:00
2000-01-1127,10572.30028,1027,0427,7900:00:00
2000-01-1226,23839.90026,6726,0426,6000:00:00
2000-01-1328,04680.70028,4126,2926,3500:00:00
2000-01-1427,29631.70027,9126,7927,9100:00:00
2000-01-1827,35904.70027,8526,6727,1000:00:00
2000-01-1928,29888.80028,5426,9227,1000:00:00
2000-01-2027,73752.10028,5427,5428,2900:00:00
2000-01-2128,721.278.90029,3528,2928,9100:00:00
2000-01-2427,79857.10028,6027,0428,6000:00:00
2000-01-2527,10677.30027,9126,7327,5400:00:00
2000-01-2626,73706.50027,7926,7327,2900:00:00
2000-01-2727,79850.80027,7926,6026,8500:00:00
2000-01-2826,42810.60027,5426,2927,5400:00:00
2000-01-3126,11751.10026,7325,7326,3500:00:00
2000-02-0127,04469.30027,0426,0426,2300:00:00
2000-02-0226,23816.10026,7925,9226,7900:00:00
2000-02-0325,92660.20026,2325,5426,2300:00:00
2000-02-0425,92667.00026,3525,8626,1700:00:00
2000-02-0725,92552.50026,3525,8626,1700:00:00
2000-02-0825,61780.60025,9225,1725,9200:00:00
2000-02-0925,791.487.80025,8624,6725,3600:00:00
2000-02-1025,05853.20025,8624,7325,7300:00:00
2000-02-1124,92732.70025,3624,7325,3000:00:00
2000-02-1425,73767.80025,7924,9225,1100:00:00
2000-02-1525,05810.50025,4223,9225,3000:00:00
2000-02-1625,54894.40025,6724,7324,9200:00:00
2000-02-1726,23887.10026,3524,9225,4200:00:00
2000-02-1830,474.358.00031,7726,4826,4800:00:00
2000-02-2228,971.977.40030,1628,2230,1600:00:00
2000-02-2330,0026.33830,6328,6928,8100:00:00
2000-02-2431,902.466.90031,9028,7829,2800:00:00
2000-02-2534,023.712.00034,3331,7731,9000:00:00
2000-02-2830,902.058.30033,3330,6533,2700:00:00
2000-02-2930,901.528.10031,7730,1630,9000:00:00
2000-03-0131,212.458.50032,2130,4730,8400:00:00
2000-03-0231,341.741.70032,2730,6531,8400:00:00
2000-03-0331,401.670.30031,8430,7231,4000:00:00
2000-03-0630,721.004.30031,4630,2231,4600:00:00
2000-03-0729,531.824.60030,1628,6630,1600:00:00
2000-03-0830,061.896.80030,3128,8829,6900:00:00
2000-03-0930,881.500.70031,3129,5630,2500:00:00
2000-03-1032,002.773.90033,0031,6932,0000:00:00
2000-03-1330,62856.60031,7530,0631,7500:00:00
2000-03-1429,621.112.40031,0629,5030,8800:00:00
2000-03-1530,441.622.60030,6228,9429,3800:00:00
2000-03-1631,001.630.60031,1930,1330,4400:00:00
2000-03-1731,251.512.50031,6930,6931,2500:00:00
2000-03-2031,00706.70031,6330,8131,0000:00:00
2000-03-2131,00790.60031,0630,3831,0000:00:00
2000-03-2230,94889.50031,0029,9430,7500:00:00
2000-03-2330,00935.10030,8129,5630,8100:00:00
2000-03-2428,001.617.60029,5627,2529,0000:00:00
2000-03-2726,941.480.50028,0626,6228,0000:00:00
2000-03-2827,131.396.20027,5026,6226,8100:00:00
2000-03-2926,871.128.60027,0626,6227,0000:00:00
2000-03-3026,501.647.40027,1926,3827,0000:00:00
2000-03-3126,311.483.00027,4426,2526,5000:00:00
2000-04-0327,001.332.30027,0626,3126,5600:00:00
2000-04-0427,061.773.00028,0626,5027,2500:00:00
2000-04-0527,19738.80027,7526,8127,0000:00:00
2000-04-0627,001.582.00027,1926,6926,9400:00:00
2000-04-0726,691.024.70027,7526,5027,7500:00:00
2000-04-1026,56639.30026,8426,1926,1900:00:00
2000-04-1127,44909.70027,6226,3126,5600:00:00
2000-04-1228,751.707.30029,8727,6227,6900:00:00
2000-04-1328,56720.90029,0028,1228,6300:00:00
2000-04-1426,87698.50028,3726,6228,3100:00:00
2000-04-1726,06859.70026,9425,7526,6900:00:00
2000-04-1826,75739.50026,7525,8126,1200:00:00
2000-04-1925,811.293.20026,7525,7526,7500:00:00
2000-04-2025,561.268.00026,2524,9426,0000:00:00
2000-04-2425,501.283.00025,8825,1925,1900:00:00
2000-04-2526,001.013.00026,0625,5025,7500:00:00
2000-04-2625,75965.00026,8125,5626,2500:00:00
2000-04-2725,75841.20026,0625,1225,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters