|
 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 | | 2004-06-21 | 53,21 | 1.248.800 | 53,62 | 52,83 | 53,00 | 00:00:00 | | 2004-06-22 | 52,44 | 1.261.900 | 53,35 | 52,11 | 53,06 | 00:00:00 | | 2004-06-23 | 51,99 | 1.814.000 | 52,10 | 50,24 | 51,00 | 00:00:00 | | 2004-06-24 | 51,50 | 1.136.700 | 51,96 | 50,94 | 51,75 | 00:00:00 | | 2004-06-25 | 50,61 | 1.117.500 | 51,55 | 50,60 | 51,51 | 00:00:00 | | 2004-06-28 | 50,50 | 1.208.800 | 51,22 | 50,48 | 50,76 | 00:00:00 | | 2004-06-29 | 50,45 | 1.006.200 | 50,73 | 50,33 | 50,58 | 00:00:00 | | 2004-06-30 | 51,80 | 878.500 | 51,84 | 50,20 | 50,22 | 00:00:00 | | 2004-07-01 | 49,25 | 1.767.600 | 51,48 | 48,91 | 51,48 | 00:00:00 | | 2004-07-02 | 49,49 | 1.321.700 | 49,69 | 48,76 | 49,00 | 00:00:00 | | 2004-07-06 | 49,15 | 970.700 | 49,47 | 48,85 | 49,05 | 00:00:00 | | 2004-07-07 | 49,87 | 1.038.200 | 50,01 | 49,20 | 49,20 | 00:00:00 | | 2004-07-08 | 49,75 | 1.065.700 | 49,99 | 49,16 | 49,80 | 00:00:00 | | 2004-07-09 | 48,14 | 1.720.400 | 49,90 | 47,95 | 49,85 | 00:00:00 | | 2004-07-12 | 48,20 | 1.298.300 | 48,48 | 47,95 | 48,00 | 00:00:00 | | 2004-07-13 | 48,54 | 840.400 | 48,72 | 48,10 | 48,13 | 00:00:00 | | 2004-07-14 | 48,45 | 1.346.300 | 49,34 | 48,29 | 48,29 | 00:00:00 | | 2004-07-15 | 49,07 | 942.000 | 49,51 | 48,55 | 48,70 | 00:00:00 | | 2004-07-16 | 47,93 | 855.800 | 49,55 | 47,79 | 49,50 | 00:00:00 | | 2004-07-19 | 48,02 | 815.300 | 48,55 | 47,67 | 47,93 | 00:00:00 | | 2004-07-20 | 48,41 | 611.200 | 48,61 | 47,86 | 48,10 | 00:00:00 | | 2004-07-21 | 47,70 | 992.400 | 49,05 | 47,70 | 48,50 | 00:00:00 | | 2004-07-22 | 46,91 | 1.564.200 | 48,10 | 46,60 | 47,71 | 00:00:00 | | 2004-07-23 | 46,50 | 1.227.200 | 47,03 | 45,74 | 47,00 | 00:00:00 | | 2004-07-26 | 46,93 | 1.055.300 | 47,15 | 46,63 | 46,65 | 00:00:00 | | 2004-07-27 | 47,33 | 1.106.900 | 47,68 | 46,93 | 46,95 | 00:00:00 | | 2004-07-28 | 47,00 | 973.400 | 47,66 | 46,16 | 47,34 | 00:00:00 | | 2004-07-29 | 47,09 | 1.037.400 | 47,20 | 46,55 | 47,10 | 00:00:00 | | 2004-07-30 | 47,23 | 965.700 | 47,40 | 46,68 | 46,68 | 00:00:00 | | 2004-08-02 | 47,57 | 1.121.800 | 47,75 | 46,80 | 46,80 | 00:00:00 | | 2004-08-03 | 48,07 | 831.100 | 48,16 | 47,62 | 47,62 | 00:00:00 | | 2004-08-04 | 48,14 | 1.381.900 | 48,41 | 47,82 | 48,05 | 00:00:00 | | 2004-08-05 | 47,49 | 928.200 | 48,27 | 47,38 | 48,24 | 00:00:00 | | 2004-08-06 | 46,62 | 1.190.300 | 47,24 | 45,64 | 47,00 | 00:00:00 | | 2004-08-09 | 46,41 | 588.000 | 46,92 | 46,36 | 46,47 | 00:00:00 | | 2004-08-10 | 47,35 | 977.900 | 47,37 | 46,40 | 46,60 | 00:00:00 | | 2004-08-11 | 48,20 | 1.191.700 | 48,25 | 46,82 | 47,15 | 00:00:00 | | 2004-08-12 | 48,03 | 1.352.900 | 48,45 | 47,73 | 48,25 | 00:00:00 | | 2004-08-13 | 47,68 | 684.800 | 48,26 | 47,38 | 48,05 | 00:00:00 | | 2004-08-16 | 47,58 | 1.264.700 | 48,08 | 47,14 | 47,50 | 00:00:00 | | 2004-08-17 | 47,40 | 1.733.500 | 47,77 | 47,04 | 47,70 | 00:00:00 | | 2004-08-18 | 47,85 | 1.619.100 | 47,94 | 46,85 | 47,20 | 00:00:00 | | 2004-08-19 | 47,92 | 1.366.900 | 48,00 | 47,56 | 47,82 | 00:00:00 | | 2004-08-20 | 48,40 | 776.300 | 48,40 | 47,91 | 48,05 | 00:00:00 | | 2004-08-23 | 47,83 | 952.600 | 48,17 | 47,56 | 48,13 | 00:00:00 | | 2004-08-24 | 47,83 | 884.200 | 48,20 | 47,55 | 47,83 | 00:00:00 | | 2004-08-25 | 47,88 | 1.124.600 | 48,11 | 47,62 | 47,80 | 00:00:00 | | 2004-08-26 | 47,38 | 910.700 | 48,07 | 47,38 | 48,00 | 00:00:00 | | 2004-08-27 | 47,34 | 738.200 | 47,58 | 47,11 | 47,39 | 00:00:00 | | 2004-08-30 | 47,00 | 534.800 | 47,51 | 46,95 | 47,34 | 00:00:00 | | 2004-08-31 | 48,12 | 992.100 | 48,22 | 46,90 | 46,90 | 00:00:00 | | 2004-09-01 | 48,75 | 817.500 | 48,85 | 47,88 | 47,99 | 00:00:00 | | 2004-09-02 | 49,83 | 645.600 | 49,97 | 48,45 | 48,70 | 00:00:00 | | 2004-09-03 | 49,47 | 736.200 | 50,30 | 49,40 | 49,99 | 00:00:00 | | 2004-09-07 | 50,56 | 808.000 | 50,61 | 49,70 | 49,85 | 00:00:00 | | 2004-09-08 | 50,62 | 1.029.100 | 51,15 | 50,17 | 50,50 | 00:00:00 | | 2004-09-09 | 50,37 | 707.600 | 50,91 | 50,01 | 50,65 | 00:00:00 | | 2004-09-10 | 50,21 | 626.900 | 50,46 | 49,82 | 50,30 | 00:00:00 | | 2004-09-13 | 50,24 | 968.200 | 50,45 | 49,85 | 50,10 | 00:00:00 | | 2004-09-14 | 51,41 | 1.208.300 | 51,42 | 50,24 | 50,25 | 00:00:00 | | 2004-09-15 | 51,37 | 850.900 | 51,55 | 51,03 | 51,10 | 00:00:00 | | 2004-09-16 | 51,00 | 570.300 | 51,42 | 50,80 | 51,37 | 00:00:00 | | 2004-09-17 | 50,90 | 1.175.200 | 51,40 | 50,79 | 51,00 | 00:00:00 | | 2004-09-20 | 50,93 | 578.600 | 51,26 | 50,52 | 51,15 | 00:00:00 | | 2004-09-21 | 51,81 | 669.800 | 51,83 | 50,74 | 50,90 | 00:00:00 | | 2004-09-22 | 50,56 | 633.300 | 51,48 | 50,56 | 51,31 | 00:00:00 | | 2004-09-23 | 50,61 | 732.400 | 51,03 | 50,56 | 50,62 | 00:00:00 | | 2004-09-24 | 51,57 | 688.500 | 51,82 | 50,51 | 50,51 | 00:00:00 | | 2004-09-27 | 51,23 | 578.400 | 51,47 | 51,03 | 51,17 | 00:00:00 | | 2004-09-28 | 51,35 | 957.500 | 51,60 | 51,13 | 51,35 | 00:00:00 | | 2004-09-29 | 50,88 | 1.046.900 | 51,31 | 50,60 | 51,30 | 00:00:00 | | 2004-09-30 | 51,70 | 2.152.200 | 52,51 | 50,69 | 50,75 | 00:00:00 | | 2004-10-01 | 52,85 | 1.216.300 | 52,85 | 51,60 | 51,60 | 00:00:00 | | 2004-10-04 | 52,50 | 854.000 | 52,85 | 52,39 | 52,70 | 00:00:00 | | 2004-10-05 | 51,85 | 1.170.900 | 52,45 | 51,78 | 52,05 | 00:00:00 | | 2004-10-06 | 52,63 | 716.300 | 52,65 | 51,97 | 52,00 | 00:00:00 | | 2004-10-07 | 51,32 | 710.500 | 52,40 | 51,20 | 52,40 | 00:00:00 | | 2004-10-08 | 50,80 | 872.300 | 51,33 | 50,61 | 51,33 | 00:00:00 | | 2004-10-11 | 50,91 | 467.000 | 51,08 | 50,73 | 50,80 | 00:00:00 | | 2004-10-12 | 51,58 | 518.800 | 51,60 | 50,65 | 50,84 | 00:00:00 | | 2004-10-13 | 50,08 | 928.700 | 51,58 | 49,90 | 51,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
