|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 50,08 | 928.700 | 51,58 | 49,90 | 51,58 | 00:00:00 | | 2004-10-14 | 49,96 | 897.300 | 50,81 | 49,90 | 50,25 | 00:00:00 | | 2004-10-15 | 50,32 | 886.800 | 50,60 | 49,69 | 50,40 | 00:00:00 | | 2004-10-18 | 50,82 | 525.200 | 51,02 | 49,65 | 49,75 | 00:00:00 | | 2004-10-19 | 50,13 | 757.800 | 50,95 | 49,96 | 50,82 | 00:00:00 | | 2004-10-20 | 51,01 | 938.800 | 51,06 | 49,61 | 50,14 | 00:00:00 | | 2004-10-21 | 50,43 | 558.600 | 50,77 | 50,11 | 50,76 | 00:00:00 | | 2004-10-22 | 50,41 | 587.100 | 50,88 | 50,20 | 50,63 | 00:00:00 | | 2004-10-25 | 49,52 | 646.500 | 50,27 | 49,44 | 50,25 | 00:00:00 | | 2004-10-26 | 51,60 | 880.800 | 51,60 | 49,67 | 49,80 | 00:00:00 | | 2004-10-27 | 51,38 | 1.178.500 | 51,99 | 51,15 | 51,35 | 00:00:00 | | 2004-10-28 | 51,92 | 826.100 | 52,29 | 51,00 | 51,15 | 00:00:00 | | 2004-10-29 | 52,50 | 831.600 | 52,55 | 51,42 | 51,52 | 00:00:00 | | 2004-11-01 | 51,61 | 767.300 | 52,31 | 51,29 | 52,25 | 00:00:00 | | 2004-11-02 | 51,05 | 1.108.000 | 52,15 | 50,84 | 51,50 | 00:00:00 | | 2004-11-03 | 51,70 | 1.380.900 | 52,10 | 51,16 | 51,35 | 00:00:00 | | 2004-11-04 | 51,78 | 2.127.900 | 52,00 | 50,25 | 50,25 | 00:00:00 | | 2004-11-05 | 52,32 | 1.529.100 | 52,70 | 51,84 | 51,98 | 00:00:00 | | 2004-11-08 | 53,54 | 1.234.300 | 53,54 | 52,20 | 52,34 | 00:00:00 | | 2004-11-09 | 53,69 | 1.035.600 | 54,18 | 53,22 | 53,29 | 00:00:00 | | 2004-11-10 | 53,21 | 1.214.200 | 54,00 | 53,01 | 53,75 | 00:00:00 | | 2004-11-11 | 53,95 | 1.277.700 | 54,02 | 53,27 | 53,28 | 00:00:00 | | 2004-11-12 | 54,44 | 970.300 | 54,44 | 53,70 | 53,80 | 00:00:00 | | 2004-11-15 | 54,99 | 1.172.300 | 54,99 | 53,86 | 53,90 | 00:00:00 | | 2004-11-16 | 54,53 | 917.900 | 54,99 | 54,46 | 54,99 | 00:00:00 | | 2004-11-17 | 54,64 | 864.700 | 55,20 | 54,32 | 54,53 | 00:00:00 | | 2004-11-18 | 54,25 | 710.200 | 54,74 | 54,08 | 54,45 | 00:00:00 | | 2004-11-19 | 53,86 | 471.400 | 54,48 | 53,86 | 54,45 | 00:00:00 | | 2004-11-22 | 54,72 | 518.300 | 54,74 | 53,63 | 53,89 | 00:00:00 | | 2004-11-23 | 54,25 | 1.006.100 | 54,85 | 53,97 | 54,75 | 00:00:00 | | 2004-11-24 | 54,20 | 792.700 | 54,92 | 54,18 | 54,30 | 00:00:00 | | 2004-11-26 | 54,09 | 627.500 | 54,35 | 53,92 | 54,05 | 00:00:00 | | 2004-11-29 | 54,99 | 1.430.300 | 55,25 | 53,60 | 53,82 | 00:00:00 | | 2004-11-30 | 54,78 | 1.343.600 | 55,25 | 54,56 | 54,65 | 00:00:00 | | 2004-12-01 | 55,46 | 1.031.800 | 55,46 | 54,78 | 54,78 | 00:00:00 | | 2004-12-02 | 56,05 | 1.170.400 | 56,52 | 55,49 | 55,50 | 00:00:00 | | 2004-12-03 | 56,17 | 938.700 | 56,33 | 55,66 | 55,85 | 00:00:00 | | 2004-12-06 | 55,86 | 1.215.100 | 56,10 | 55,45 | 55,80 | 00:00:00 | | 2004-12-07 | 55,70 | 905.900 | 56,35 | 55,62 | 56,00 | 00:00:00 | | 2004-12-08 | 56,05 | 833.800 | 56,17 | 55,31 | 55,55 | 00:00:00 | | 2004-12-09 | 56,65 | 857.300 | 56,68 | 55,48 | 55,67 | 00:00:00 | | 2004-12-10 | 56,30 | 882.400 | 56,46 | 55,64 | 55,70 | 00:00:00 | | 2004-12-13 | 57,00 | 664.200 | 57,00 | 56,14 | 56,31 | 00:00:00 | | 2004-12-14 | 57,49 | 659.000 | 57,69 | 56,63 | 56,70 | 00:00:00 | | 2004-12-15 | 56,85 | 1.196.300 | 57,20 | 56,13 | 57,20 | 00:00:00 | | 2004-12-16 | 57,70 | 1.182.600 | 58,08 | 56,56 | 56,75 | 00:00:00 | | 2004-12-17 | 57,83 | 1.219.700 | 57,99 | 57,14 | 57,30 | 00:00:00 | | 2004-12-20 | 56,89 | 1.028.600 | 58,18 | 56,79 | 57,83 | 00:00:00 | | 2004-12-21 | 57,08 | 1.196.300 | 57,12 | 56,56 | 56,79 | 00:00:00 | | 2004-12-22 | 57,08 | 1.258.900 | 57,22 | 56,65 | 57,00 | 00:00:00 | | 2004-12-23 | 56,94 | 996.900 | 57,13 | 56,74 | 56,90 | 00:00:00 | | 2004-12-27 | 56,69 | 664.100 | 57,21 | 56,41 | 56,95 | 00:00:00 | | 2004-12-28 | 57,15 | 610.600 | 57,25 | 56,83 | 56,90 | 00:00:00 | | 2004-12-29 | 57,03 | 485.200 | 57,20 | 56,90 | 57,15 | 00:00:00 | | 2004-12-30 | 56,73 | 708.600 | 57,10 | 56,56 | 56,95 | 00:00:00 | | 2004-12-31 | 56,80 | 590.600 | 57,10 | 56,58 | 56,63 | 00:00:00 | | 2005-01-03 | 56,01 | 810.300 | 56,53 | 55,71 | 56,00 | 00:00:00 | | 2005-01-04 | 55,36 | 773.800 | 56,38 | 55,36 | 56,26 | 00:00:00 | | 2005-01-05 | 55,05 | 1.105.300 | 55,63 | 54,75 | 55,46 | 00:00:00 | | 2005-01-06 | 55,06 | 572.700 | 55,48 | 55,02 | 55,03 | 00:00:00 | | 2005-01-07 | 54,86 | 497.400 | 55,26 | 54,75 | 55,26 | 00:00:00 | | 2005-01-10 | 54,30 | 1.394.500 | 54,83 | 54,13 | 54,75 | 00:00:00 | | 2005-01-11 | 53,95 | 754.200 | 54,26 | 53,95 | 54,25 | 00:00:00 | | 2005-01-12 | 54,86 | 742.700 | 54,87 | 54,00 | 54,05 | 00:00:00 | | 2005-01-13 | 53,90 | 715.100 | 54,77 | 53,79 | 54,66 | 00:00:00 | | 2005-01-14 | 54,16 | 604.100 | 54,22 | 53,75 | 53,90 | 00:00:00 | | 2005-01-18 | 55,01 | 1.101.200 | 55,18 | 54,15 | 54,15 | 00:00:00 | | 2005-01-19 | 54,60 | 864.900 | 55,12 | 54,52 | 54,80 | 00:00:00 | | 2005-01-20 | 54,45 | 1.327.400 | 54,95 | 54,10 | 54,80 | 00:00:00 | | 2005-01-21 | 54,08 | 844.500 | 54,74 | 54,08 | 54,41 | 00:00:00 | | 2005-01-24 | 54,11 | 703.800 | 54,32 | 53,89 | 54,25 | 00:00:00 | | 2005-01-25 | 54,29 | 758.600 | 54,76 | 54,09 | 54,09 | 00:00:00 | | 2005-01-26 | 55,94 | 2.683.100 | 56,90 | 55,60 | 56,38 | 00:00:00 | | 2005-01-27 | 56,42 | 1.346.700 | 56,64 | 55,25 | 55,50 | 00:00:00 | | 2005-01-28 | 56,40 | 1.123.400 | 56,60 | 56,24 | 56,29 | 00:00:00 | | 2005-01-31 | 56,65 | 1.513.400 | 56,72 | 55,57 | 56,30 | 00:00:00 | | 2005-02-01 | 57,60 | 1.897.300 | 57,73 | 56,59 | 56,65 | 00:00:00 | | 2005-02-02 | 59,42 | 2.441.900 | 59,65 | 57,70 | 57,75 | 00:00:00 | | 2005-02-03 | 59,43 | 1.485.900 | 59,87 | 59,20 | 59,42 | 00:00:00 | | 2005-02-04 | 59,28 | 1.063.800 | 59,38 | 58,59 | 58,98 | 00:00:00 | | 2005-02-07 | 59,73 | 715.200 | 59,75 | 59,11 | 59,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
