|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 33,60 | 2.006.900 | 33,60 | 32,56 | 33,08 | 00:00:00 | | 2003-03-14 | 32,70 | 1.221.800 | 33,55 | 32,60 | 33,42 | 00:00:00 | | 2003-03-17 | 33,38 | 1.513.300 | 33,38 | 32,43 | 32,55 | 00:00:00 | | 2003-03-18 | 34,60 | 1.768.600 | 34,60 | 33,50 | 33,60 | 00:00:00 | | 2003-03-19 | 34,26 | 1.552.500 | 34,51 | 33,92 | 34,39 | 00:00:00 | | 2003-03-20 | 34,65 | 2.039.700 | 34,71 | 33,43 | 34,26 | 00:00:00 | | 2003-03-21 | 35,77 | 2.117.000 | 35,77 | 34,71 | 35,00 | 00:00:00 | | 2003-03-24 | 34,92 | 1.545.900 | 35,01 | 34,42 | 34,70 | 00:00:00 | | 2003-03-25 | 34,97 | 1.326.700 | 35,20 | 34,55 | 34,85 | 00:00:00 | | 2003-03-26 | 34,20 | 1.378.600 | 34,90 | 34,10 | 34,90 | 00:00:00 | | 2003-03-27 | 33,99 | 1.619.900 | 34,29 | 33,65 | 34,21 | 00:00:00 | | 2003-03-28 | 34,68 | 1.224.400 | 34,72 | 33,80 | 33,99 | 00:00:00 | | 2003-03-31 | 34,44 | 1.164.400 | 34,61 | 33,80 | 34,55 | 00:00:00 | | 2003-04-01 | 34,96 | 929.900 | 35,10 | 34,26 | 34,39 | 00:00:00 | | 2003-04-02 | 34,85 | 846.500 | 35,48 | 34,74 | 35,48 | 00:00:00 | | 2003-04-03 | 34,61 | 731.300 | 34,97 | 34,12 | 34,85 | 00:00:00 | | 2003-04-04 | 34,01 | 966.500 | 34,79 | 33,79 | 34,75 | 00:00:00 | | 2003-04-07 | 34,10 | 749.200 | 34,85 | 34,00 | 34,45 | 00:00:00 | | 2003-04-08 | 33,94 | 865.800 | 34,33 | 33,89 | 34,20 | 00:00:00 | | 2003-04-09 | 33,62 | 879.100 | 34,42 | 33,55 | 34,20 | 00:00:00 | | 2003-04-10 | 33,90 | 1.053.700 | 33,90 | 33,35 | 33,62 | 00:00:00 | | 2003-04-11 | 33,01 | 1.719.500 | 33,75 | 32,70 | 33,40 | 00:00:00 | | 2003-04-14 | 32,95 | 1.835.700 | 33,34 | 32,65 | 33,07 | 00:00:00 | | 2003-04-15 | 32,60 | 1.984.100 | 32,95 | 32,50 | 32,75 | 00:00:00 | | 2003-04-16 | 31,90 | 1.966.400 | 32,85 | 31,63 | 32,85 | 00:00:00 | | 2003-04-17 | 32,05 | 1.605.200 | 32,15 | 31,52 | 31,85 | 00:00:00 | | 2003-04-21 | 32,16 | 824.000 | 32,36 | 31,97 | 32,25 | 00:00:00 | | 2003-04-22 | 33,10 | 1.242.000 | 33,10 | 31,95 | 32,05 | 00:00:00 | | 2003-04-23 | 33,77 | 1.042.200 | 33,77 | 32,94 | 33,00 | 00:00:00 | | 2003-04-24 | 33,40 | 878.100 | 33,63 | 32,85 | 33,35 | 00:00:00 | | 2003-04-25 | 35,36 | 3.173.500 | 35,75 | 33,76 | 33,76 | 00:00:00 | | 2003-04-28 | 35,32 | 1.009.500 | 35,45 | 34,60 | 35,12 | 00:00:00 | | 2003-04-29 | 35,55 | 627.000 | 35,73 | 35,13 | 35,40 | 00:00:00 | | 2003-04-30 | 35,40 | 1.132.000 | 35,70 | 34,99 | 35,05 | 00:00:00 | | 2003-05-01 | 35,15 | 831.400 | 35,49 | 34,75 | 35,35 | 00:00:00 | | 2003-05-02 | 35,63 | 720.500 | 36,00 | 34,96 | 35,15 | 00:00:00 | | 2003-05-05 | 36,00 | 830.500 | 36,11 | 35,65 | 35,72 | 00:00:00 | | 2003-05-06 | 36,18 | 1.273.100 | 36,19 | 35,70 | 35,90 | 00:00:00 | | 2003-05-07 | 36,50 | 1.444.000 | 36,50 | 35,70 | 36,10 | 00:00:00 | | 2003-05-08 | 36,50 | 1.364.500 | 36,80 | 36,24 | 36,50 | 00:00:00 | | 2003-05-09 | 36,90 | 1.008.700 | 37,37 | 36,36 | 36,80 | 00:00:00 | | 2003-05-12 | 37,78 | 1.667.200 | 37,78 | 36,86 | 36,98 | 00:00:00 | | 2003-05-13 | 37,35 | 1.063.700 | 37,53 | 37,10 | 37,40 | 00:00:00 | | 2003-05-14 | 37,52 | 1.007.000 | 37,65 | 37,15 | 37,50 | 00:00:00 | | 2003-05-15 | 37,72 | 836.300 | 37,84 | 37,11 | 37,45 | 00:00:00 | | 2003-05-16 | 37,08 | 1.181.400 | 37,72 | 36,90 | 37,72 | 00:00:00 | | 2003-05-19 | 36,43 | 829.200 | 37,16 | 36,33 | 36,99 | 00:00:00 | | 2003-05-20 | 36,55 | 893.400 | 36,90 | 36,05 | 36,90 | 00:00:00 | | 2003-05-21 | 37,94 | 1.481.500 | 37,94 | 36,44 | 36,50 | 00:00:00 | | 2003-05-22 | 37,94 | 825.500 | 38,23 | 37,45 | 37,86 | 00:00:00 | | 2003-05-23 | 37,70 | 465.700 | 37,89 | 37,38 | 37,74 | 00:00:00 | | 2003-05-27 | 38,49 | 770.800 | 38,49 | 37,28 | 37,30 | 00:00:00 | | 2003-05-28 | 38,70 | 925.400 | 38,94 | 38,10 | 38,50 | 00:00:00 | | 2003-05-29 | 39,20 | 1.821.600 | 39,60 | 38,40 | 38,85 | 00:00:00 | | 2003-05-30 | 40,00 | 1.416.100 | 40,00 | 39,00 | 39,07 | 00:00:00 | | 2003-06-02 | 40,31 | 1.598.000 | 40,67 | 39,65 | 40,00 | 00:00:00 | | 2003-06-03 | 40,25 | 1.021.900 | 40,70 | 40,04 | 40,31 | 00:00:00 | | 2003-06-04 | 40,40 | 964.300 | 40,79 | 39,93 | 40,17 | 00:00:00 | | 2003-06-05 | 40,43 | 805.600 | 40,43 | 39,68 | 40,20 | 00:00:00 | | 2003-06-06 | 40,19 | 1.133.800 | 40,65 | 39,98 | 40,60 | 00:00:00 | | 2003-06-09 | 39,55 | 741.300 | 40,16 | 39,41 | 39,90 | 00:00:00 | | 2003-06-10 | 40,20 | 728.300 | 40,35 | 39,46 | 39,54 | 00:00:00 | | 2003-06-11 | 40,15 | 1.324.600 | 40,35 | 40,00 | 40,15 | 00:00:00 | | 2003-06-12 | 40,15 | 799.300 | 40,30 | 39,94 | 40,16 | 00:00:00 | | 2003-06-13 | 40,14 | 853.900 | 40,50 | 39,99 | 40,35 | 00:00:00 | | 2003-06-16 | 40,21 | 1.040.800 | 40,35 | 40,10 | 40,25 | 00:00:00 | | 2003-06-17 | 40,39 | 1.212.900 | 40,50 | 40,09 | 40,30 | 00:00:00 | | 2003-06-18 | 40,38 | 1.350.500 | 40,46 | 40,20 | 40,39 | 00:00:00 | | 2003-06-19 | 38,39 | 1.902.500 | 40,38 | 38,20 | 40,38 | 00:00:00 | | 2003-06-20 | 37,79 | 2.105.000 | 38,77 | 37,75 | 38,60 | 00:00:00 | | 2003-06-23 | 37,45 | 1.698.400 | 37,90 | 36,85 | 37,65 | 00:00:00 | | 2003-06-24 | 37,61 | 859.200 | 37,95 | 37,40 | 37,48 | 00:00:00 | | 2003-06-25 | 37,62 | 1.591.800 | 37,84 | 37,33 | 37,50 | 00:00:00 | | 2003-06-26 | 38,46 | 904.700 | 38,54 | 37,26 | 37,55 | 00:00:00 | | 2003-06-27 | 38,50 | 1.098.600 | 38,75 | 38,10 | 38,56 | 00:00:00 | | 2003-06-30 | 38,85 | 1.657.000 | 39,40 | 38,32 | 38,32 | 00:00:00 | | 2003-07-01 | 39,29 | 1.219.500 | 39,35 | 38,22 | 38,94 | 00:00:00 | | 2003-07-02 | 40,00 | 1.143.900 | 40,00 | 39,25 | 39,48 | 00:00:00 | | 2003-07-03 | 39,51 | 386.700 | 40,00 | 39,30 | 39,82 | 00:00:00 | | 2003-07-07 | 39,75 | 924.300 | 39,82 | 39,30 | 39,59 | 00:00:00 | | 2003-07-08 | 39,87 | 889.900 | 39,95 | 39,41 | 39,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
