|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 36,57 | 1.016.600 | 36,71 | 36,30 | 36,71 | 00:00:00 | | 2003-10-30 | 36,30 | 1.030.800 | 36,59 | 36,20 | 36,46 | 00:00:00 | | 2003-10-31 | 36,56 | 768.300 | 36,69 | 36,22 | 36,24 | 00:00:00 | | 2003-11-03 | 36,58 | 865.000 | 36,74 | 36,15 | 36,54 | 00:00:00 | | 2003-11-04 | 36,52 | 613.900 | 36,75 | 36,25 | 36,39 | 00:00:00 | | 2003-11-05 | 36,50 | 428.600 | 36,65 | 36,17 | 36,35 | 00:00:00 | | 2003-11-06 | 36,40 | 2.100.700 | 36,92 | 35,21 | 35,60 | 00:00:00 | | 2003-11-07 | 36,25 | 1.228.200 | 36,79 | 35,91 | 36,60 | 00:00:00 | | 2003-11-10 | 35,71 | 673.500 | 36,42 | 35,62 | 36,16 | 00:00:00 | | 2003-11-11 | 35,95 | 923.000 | 35,98 | 35,70 | 35,70 | 00:00:00 | | 2003-11-12 | 36,46 | 890.400 | 36,50 | 35,79 | 35,90 | 00:00:00 | | 2003-11-13 | 37,85 | 1.880.900 | 37,85 | 36,44 | 36,47 | 00:00:00 | | 2003-11-14 | 37,90 | 1.408.500 | 38,40 | 37,63 | 37,85 | 00:00:00 | | 2003-11-17 | 37,53 | 637.400 | 37,90 | 37,07 | 37,90 | 00:00:00 | | 2003-11-18 | 37,78 | 1.119.500 | 37,90 | 37,52 | 37,52 | 00:00:00 | | 2003-11-19 | 37,95 | 916.400 | 37,96 | 37,55 | 37,95 | 00:00:00 | | 2003-11-20 | 37,83 | 651.900 | 37,98 | 37,70 | 37,98 | 00:00:00 | | 2003-11-21 | 38,60 | 1.947.900 | 38,90 | 37,86 | 37,95 | 00:00:00 | | 2003-11-24 | 38,87 | 812.400 | 39,00 | 38,55 | 38,70 | 00:00:00 | | 2003-11-25 | 39,88 | 2.354.700 | 39,95 | 38,99 | 39,00 | 00:00:00 | | 2003-11-26 | 39,90 | 1.440.600 | 39,98 | 39,66 | 39,88 | 00:00:00 | | 2003-11-28 | 40,03 | 568.800 | 40,09 | 39,60 | 39,60 | 00:00:00 | | 2003-12-01 | 40,18 | 1.367.600 | 40,33 | 39,93 | 40,00 | 00:00:00 | | 2003-12-02 | 40,26 | 1.805.200 | 40,39 | 39,95 | 40,18 | 00:00:00 | | 2003-12-03 | 40,49 | 1.210.800 | 40,56 | 40,25 | 40,50 | 00:00:00 | | 2003-12-04 | 40,66 | 1.306.700 | 40,73 | 40,35 | 40,49 | 00:00:00 | | 2003-12-05 | 39,92 | 1.023.200 | 40,50 | 39,80 | 40,50 | 00:00:00 | | 2003-12-08 | 39,89 | 1.435.800 | 40,20 | 39,65 | 39,77 | 00:00:00 | | 2003-12-09 | 39,26 | 1.550.600 | 39,98 | 39,00 | 39,98 | 00:00:00 | | 2003-12-10 | 39,77 | 2.032.800 | 40,60 | 39,44 | 39,90 | 00:00:00 | | 2003-12-11 | 40,31 | 1.309.000 | 40,35 | 39,86 | 39,87 | 00:00:00 | | 2003-12-12 | 40,50 | 1.661.600 | 40,65 | 40,25 | 40,42 | 00:00:00 | | 2003-12-15 | 40,30 | 1.460.600 | 41,13 | 40,30 | 40,85 | 00:00:00 | | 2003-12-16 | 40,46 | 1.037.800 | 40,96 | 40,29 | 40,30 | 00:00:00 | | 2003-12-17 | 40,34 | 1.098.500 | 40,40 | 40,02 | 40,10 | 00:00:00 | | 2003-12-18 | 40,10 | 1.190.100 | 40,50 | 39,91 | 40,40 | 00:00:00 | | 2003-12-19 | 40,09 | 1.426.000 | 40,32 | 39,99 | 40,20 | 00:00:00 | | 2003-12-22 | 39,81 | 1.182.000 | 40,53 | 39,81 | 40,45 | 00:00:00 | | 2003-12-23 | 39,87 | 1.841.200 | 40,00 | 39,70 | 39,80 | 00:00:00 | | 2003-12-24 | 40,03 | 201.800 | 40,11 | 39,70 | 39,86 | 00:00:00 | | 2003-12-26 | 40,25 | 201.000 | 40,40 | 40,11 | 40,20 | 00:00:00 | | 2003-12-29 | 41,38 | 1.086.200 | 41,38 | 40,17 | 40,20 | 00:00:00 | | 2003-12-30 | 41,45 | 710.700 | 41,49 | 41,15 | 41,40 | 00:00:00 | | 2003-12-31 | 41,14 | 1.081.100 | 41,82 | 41,12 | 41,45 | 00:00:00 | | 2004-01-02 | 41,03 | 811.200 | 41,38 | 40,90 | 41,00 | 00:00:00 | | 2004-01-05 | 41,65 | 889.300 | 41,93 | 41,20 | 41,53 | 00:00:00 | | 2004-01-06 | 41,90 | 866.200 | 41,92 | 41,35 | 41,40 | 00:00:00 | | 2004-01-07 | 42,33 | 2.007.200 | 42,55 | 41,93 | 41,95 | 00:00:00 | | 2004-01-08 | 42,55 | 827.900 | 42,71 | 42,25 | 42,70 | 00:00:00 | | 2004-01-09 | 42,12 | 493.400 | 42,60 | 41,99 | 42,55 | 00:00:00 | | 2004-01-12 | 42,34 | 613.000 | 42,51 | 41,86 | 42,11 | 00:00:00 | | 2004-01-13 | 42,18 | 437.900 | 42,70 | 41,93 | 42,45 | 00:00:00 | | 2004-01-14 | 42,55 | 566.100 | 42,61 | 42,34 | 42,38 | 00:00:00 | | 2004-01-15 | 42,90 | 614.900 | 43,06 | 42,19 | 42,52 | 00:00:00 | | 2004-01-16 | 43,64 | 685.600 | 43,64 | 43,04 | 43,05 | 00:00:00 | | 2004-01-20 | 43,39 | 977.400 | 43,78 | 43,14 | 43,78 | 00:00:00 | | 2004-01-21 | 43,75 | 936.600 | 43,89 | 42,80 | 43,38 | 00:00:00 | | 2004-01-22 | 44,47 | 950.300 | 44,80 | 43,76 | 43,76 | 00:00:00 | | 2004-01-23 | 44,27 | 590.100 | 44,46 | 44,00 | 44,42 | 00:00:00 | | 2004-01-26 | 44,70 | 798.200 | 44,86 | 44,02 | 44,02 | 00:00:00 | | 2004-01-27 | 44,15 | 907.300 | 44,70 | 43,87 | 44,70 | 00:00:00 | | 2004-01-28 | 43,37 | 1.042.600 | 44,47 | 43,21 | 44,13 | 00:00:00 | | 2004-01-29 | 44,86 | 1.105.200 | 45,35 | 43,15 | 43,35 | 00:00:00 | | 2004-01-30 | 45,06 | 1.025.500 | 45,10 | 44,40 | 44,65 | 00:00:00 | | 2004-02-02 | 46,20 | 1.937.100 | 46,95 | 44,94 | 45,00 | 00:00:00 | | 2004-02-03 | 46,06 | 1.701.900 | 46,15 | 44,10 | 44,10 | 00:00:00 | | 2004-02-04 | 46,31 | 1.795.500 | 46,51 | 45,40 | 45,56 | 00:00:00 | | 2004-02-05 | 46,38 | 1.165.900 | 46,58 | 45,88 | 46,30 | 00:00:00 | | 2004-02-06 | 47,62 | 1.256.600 | 47,70 | 46,46 | 46,46 | 00:00:00 | | 2004-02-09 | 48,05 | 1.404.200 | 48,25 | 47,15 | 47,45 | 00:00:00 | | 2004-02-10 | 48,00 | 1.070.700 | 48,19 | 47,70 | 48,05 | 00:00:00 | | 2004-02-11 | 49,86 | 2.753.200 | 50,00 | 48,10 | 48,20 | 00:00:00 | | 2004-02-12 | 48,77 | 2.135.300 | 49,15 | 48,25 | 49,06 | 00:00:00 | | 2004-02-13 | 48,80 | 911.500 | 49,20 | 48,31 | 48,77 | 00:00:00 | | 2004-02-17 | 48,67 | 2.315.000 | 48,80 | 47,75 | 48,00 | 00:00:00 | | 2004-02-18 | 48,95 | 787.100 | 49,01 | 48,38 | 48,50 | 00:00:00 | | 2004-02-19 | 48,88 | 1.400.100 | 49,45 | 48,88 | 49,00 | 00:00:00 | | 2004-02-20 | 48,29 | 998.800 | 48,93 | 48,04 | 48,88 | 00:00:00 | | 2004-02-23 | 48,16 | 1.461.900 | 48,55 | 47,98 | 48,28 | 00:00:00 | | 2004-02-24 | 48,83 | 2.046.900 | 48,95 | 47,78 | 48,05 | 00:00:00 | | 2004-02-25 | 48,75 | 1.171.800 | 49,04 | 48,50 | 48,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
