|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 30,00 | 978.500 | 30,48 | 29,69 | 30,37 | 00:00:00 | | 2002-11-15 | 29,94 | 967.200 | 30,33 | 29,42 | 29,50 | 00:00:00 | | 2002-11-18 | 30,31 | 643.500 | 30,65 | 30,00 | 30,00 | 00:00:00 | | 2002-11-19 | 28,85 | 1.642.100 | 30,06 | 28,85 | 29,85 | 00:00:00 | | 2002-11-20 | 29,75 | 1.710.800 | 30,13 | 29,22 | 29,40 | 00:00:00 | | 2002-11-21 | 29,91 | 1.441.200 | 30,20 | 29,54 | 30,20 | 00:00:00 | | 2002-11-22 | 30,05 | 670.000 | 30,37 | 29,82 | 29,82 | 00:00:00 | | 2002-11-25 | 29,72 | 1.504.100 | 30,35 | 29,63 | 30,25 | 00:00:00 | | 2002-11-26 | 29,52 | 1.075.800 | 29,92 | 29,40 | 29,60 | 00:00:00 | | 2002-11-27 | 29,51 | 1.250.700 | 29,80 | 29,27 | 29,51 | 00:00:00 | | 2002-11-29 | 29,67 | 434.500 | 29,94 | 29,36 | 29,36 | 00:00:00 | | 2002-12-02 | 30,01 | 1.065.200 | 30,12 | 29,53 | 29,98 | 00:00:00 | | 2002-12-03 | 30,20 | 872.300 | 30,49 | 29,83 | 30,00 | 00:00:00 | | 2002-12-04 | 30,45 | 721.300 | 30,75 | 29,55 | 29,70 | 00:00:00 | | 2002-12-05 | 30,66 | 666.700 | 30,95 | 30,35 | 30,70 | 00:00:00 | | 2002-12-06 | 30,91 | 497.100 | 30,95 | 30,22 | 30,35 | 00:00:00 | | 2002-12-09 | 30,91 | 851.600 | 31,35 | 30,53 | 30,53 | 00:00:00 | | 2002-12-10 | 30,63 | 657.200 | 30,77 | 30,35 | 30,70 | 00:00:00 | | 2002-12-11 | 30,64 | 527.900 | 30,80 | 30,28 | 30,28 | 00:00:00 | | 2002-12-12 | 30,66 | 552.400 | 30,77 | 30,29 | 30,55 | 00:00:00 | | 2002-12-13 | 30,67 | 845.800 | 30,99 | 30,30 | 30,45 | 00:00:00 | | 2002-12-16 | 30,75 | 910.600 | 30,92 | 30,40 | 30,65 | 00:00:00 | | 2002-12-17 | 30,41 | 391.400 | 30,77 | 30,31 | 30,70 | 00:00:00 | | 2002-12-18 | 30,64 | 909.400 | 30,90 | 30,05 | 30,06 | 00:00:00 | | 2002-12-19 | 30,36 | 657.900 | 30,88 | 30,33 | 30,42 | 00:00:00 | | 2002-12-20 | 30,87 | 1.758.800 | 31,25 | 30,16 | 30,29 | 00:00:00 | | 2002-12-23 | 30,57 | 987.600 | 31,00 | 30,25 | 30,25 | 00:00:00 | | 2002-12-24 | 30,49 | 310.500 | 30,75 | 30,45 | 30,70 | 00:00:00 | | 2002-12-26 | 30,49 | 280.400 | 30,95 | 30,35 | 30,67 | 00:00:00 | | 2002-12-27 | 30,44 | 447.400 | 30,80 | 30,37 | 30,37 | 00:00:00 | | 2002-12-30 | 30,42 | 583.200 | 30,58 | 30,19 | 30,44 | 00:00:00 | | 2002-12-31 | 30,69 | 591.800 | 30,93 | 30,16 | 30,38 | 00:00:00 | | 2003-01-02 | 31,54 | 651.600 | 31,54 | 30,65 | 30,92 | 00:00:00 | | 2003-01-03 | 30,60 | 1.915.400 | 31,65 | 30,42 | 31,25 | 00:00:00 | | 2003-01-06 | 30,48 | 1.460.100 | 30,72 | 30,40 | 30,60 | 00:00:00 | | 2003-01-07 | 30,37 | 864.500 | 30,45 | 29,95 | 30,33 | 00:00:00 | | 2003-01-08 | 29,84 | 795.300 | 30,55 | 29,84 | 30,50 | 00:00:00 | | 2003-01-09 | 29,45 | 2.464.900 | 29,99 | 28,82 | 29,90 | 00:00:00 | | 2003-01-10 | 29,60 | 1.779.600 | 30,03 | 29,25 | 29,45 | 00:00:00 | | 2003-01-13 | 30,13 | 943.600 | 30,13 | 29,63 | 29,85 | 00:00:00 | | 2003-01-14 | 30,11 | 1.222.300 | 30,20 | 29,80 | 30,08 | 00:00:00 | | 2003-01-15 | 30,01 | 1.844.800 | 30,40 | 29,64 | 30,36 | 00:00:00 | | 2003-01-16 | 30,11 | 559.600 | 30,52 | 30,03 | 30,03 | 00:00:00 | | 2003-01-17 | 30,00 | 1.052.000 | 30,47 | 29,96 | 30,25 | 00:00:00 | | 2003-01-21 | 30,50 | 1.369.000 | 30,72 | 30,37 | 30,50 | 00:00:00 | | 2003-01-22 | 29,97 | 818.300 | 30,50 | 29,97 | 30,25 | 00:00:00 | | 2003-01-23 | 32,33 | 3.385.900 | 32,90 | 30,38 | 30,50 | 00:00:00 | | 2003-01-24 | 32,30 | 3.044.900 | 33,10 | 31,87 | 32,85 | 00:00:00 | | 2003-01-27 | 32,50 | 1.885.000 | 32,71 | 31,96 | 32,20 | 00:00:00 | | 2003-01-28 | 33,52 | 2.371.000 | 33,84 | 32,25 | 32,47 | 00:00:00 | | 2003-01-29 | 33,45 | 1.387.200 | 33,51 | 32,88 | 33,50 | 00:00:00 | | 2003-01-30 | 33,04 | 1.557.700 | 33,61 | 32,67 | 33,46 | 00:00:00 | | 2003-01-31 | 32,80 | 1.918.900 | 33,12 | 32,45 | 32,54 | 00:00:00 | | 2003-02-03 | 32,48 | 2.195.500 | 32,99 | 31,95 | 32,90 | 00:00:00 | | 2003-02-04 | 31,90 | 1.690.300 | 32,50 | 31,64 | 32,30 | 00:00:00 | | 2003-02-05 | 31,95 | 1.751.500 | 32,50 | 31,88 | 32,50 | 00:00:00 | | 2003-02-06 | 32,08 | 1.474.600 | 32,19 | 31,67 | 31,75 | 00:00:00 | | 2003-02-07 | 31,64 | 1.063.000 | 32,22 | 31,59 | 32,00 | 00:00:00 | | 2003-02-10 | 32,00 | 1.299.100 | 32,22 | 31,64 | 31,80 | 00:00:00 | | 2003-02-11 | 31,70 | 1.999.300 | 32,48 | 31,64 | 32,20 | 00:00:00 | | 2003-02-12 | 31,38 | 1.415.200 | 31,88 | 31,23 | 31,85 | 00:00:00 | | 2003-02-13 | 31,55 | 1.393.800 | 31,68 | 31,01 | 31,25 | 00:00:00 | | 2003-02-14 | 32,15 | 1.964.500 | 32,15 | 31,42 | 31,70 | 00:00:00 | | 2003-02-18 | 32,88 | 1.029.400 | 32,98 | 32,00 | 32,00 | 00:00:00 | | 2003-02-19 | 32,93 | 1.082.600 | 32,93 | 32,27 | 32,82 | 00:00:00 | | 2003-02-20 | 33,47 | 1.581.400 | 33,65 | 32,89 | 32,93 | 00:00:00 | | 2003-02-21 | 34,08 | 1.553.800 | 34,17 | 33,53 | 33,55 | 00:00:00 | | 2003-02-24 | 33,20 | 1.362.400 | 33,96 | 33,20 | 33,95 | 00:00:00 | | 2003-02-25 | 33,60 | 1.188.400 | 33,70 | 32,56 | 33,21 | 00:00:00 | | 2003-02-26 | 33,42 | 1.235.800 | 33,93 | 33,24 | 33,55 | 00:00:00 | | 2003-02-27 | 34,18 | 1.176.000 | 34,19 | 33,43 | 33,44 | 00:00:00 | | 2003-02-28 | 34,40 | 790.800 | 34,50 | 33,96 | 34,18 | 00:00:00 | | 2003-03-03 | 34,12 | 1.705.700 | 34,58 | 33,89 | 34,35 | 00:00:00 | | 2003-03-04 | 33,48 | 1.114.400 | 34,43 | 33,44 | 34,24 | 00:00:00 | | 2003-03-05 | 33,80 | 1.556.600 | 33,82 | 33,25 | 33,53 | 00:00:00 | | 2003-03-06 | 33,80 | 1.047.500 | 33,95 | 33,23 | 33,50 | 00:00:00 | | 2003-03-07 | 33,96 | 832.300 | 33,98 | 33,37 | 33,40 | 00:00:00 | | 2003-03-10 | 32,83 | 1.559.800 | 33,91 | 32,76 | 33,90 | 00:00:00 | | 2003-03-11 | 32,28 | 898.700 | 32,94 | 32,27 | 32,83 | 00:00:00 | | 2003-03-12 | 32,43 | 920.700 | 32,57 | 31,91 | 32,37 | 00:00:00 | | 2003-03-13 | 33,60 | 2.006.900 | 33,60 | 32,56 | 33,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
