|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 59,73 | 715.200 | 59,75 | 59,11 | 59,18 | 00:00:00 | | 2005-02-08 | 59,40 | 741.400 | 59,94 | 59,19 | 59,83 | 00:00:00 | | 2005-02-09 | 58,62 | 1.511.800 | 59,40 | 58,20 | 59,20 | 00:00:00 | | 2005-02-10 | 58,83 | 962.900 | 59,00 | 58,48 | 58,83 | 00:00:00 | | 2005-02-11 | 58,96 | 809.000 | 59,38 | 58,51 | 58,85 | 00:00:00 | | 2005-02-14 | 58,83 | 461.300 | 59,08 | 58,57 | 58,83 | 00:00:00 | | 2005-02-15 | 59,39 | 1.071.700 | 59,50 | 58,61 | 58,95 | 00:00:00 | | 2005-02-16 | 58,39 | 1.151.200 | 59,30 | 58,26 | 59,29 | 00:00:00 | | 2005-02-17 | 58,07 | 1.273.100 | 58,25 | 57,78 | 58,14 | 00:00:00 | | 2005-02-18 | 58,70 | 979.300 | 58,85 | 57,93 | 58,20 | 00:00:00 | | 2005-02-22 | 58,67 | 1.638.600 | 59,14 | 58,44 | 58,86 | 00:00:00 | | 2005-02-23 | 58,75 | 673.700 | 58,95 | 58,20 | 58,57 | 00:00:00 | | 2005-02-24 | 59,66 | 1.130.200 | 59,67 | 58,27 | 58,76 | 00:00:00 | | 2005-02-25 | 59,96 | 837.700 | 59,96 | 58,85 | 59,50 | 00:00:00 | | 2005-02-28 | 59,87 | 1.107.300 | 59,95 | 59,00 | 59,95 | 00:00:00 | | 2005-03-01 | 59,88 | 1.277.800 | 60,18 | 59,60 | 59,87 | 00:00:00 | | 2005-03-02 | 59,70 | 1.072.800 | 60,17 | 59,41 | 59,86 | 00:00:00 | | 2005-03-03 | 59,98 | 1.019.400 | 60,17 | 59,60 | 59,76 | 00:00:00 | | 2005-03-04 | 59,40 | 987.700 | 60,37 | 59,40 | 60,03 | 00:00:00 | | 2005-03-07 | 59,35 | 1.210.300 | 59,73 | 59,11 | 59,50 | 00:00:00 | | 2005-03-08 | 58,85 | 1.036.700 | 59,54 | 58,73 | 59,30 | 00:00:00 | | 2005-03-09 | 58,05 | 1.310.500 | 58,66 | 57,71 | 58,60 | 00:00:00 | | 2005-03-10 | 58,50 | 709.100 | 58,71 | 57,83 | 58,17 | 00:00:00 | | 2005-03-11 | 58,89 | 937.400 | 59,32 | 58,52 | 58,59 | 00:00:00 | | 2005-03-14 | 59,14 | 582.900 | 59,14 | 58,59 | 58,95 | 00:00:00 | | 2005-03-15 | 58,85 | 1.099.600 | 59,29 | 58,82 | 59,14 | 00:00:00 | | 2005-03-16 | 58,30 | 778.500 | 58,97 | 58,03 | 58,60 | 00:00:00 | | 2005-03-17 | 58,76 | 814.000 | 58,95 | 57,90 | 58,10 | 00:00:00 | | 2005-03-18 | 59,15 | 1.528.000 | 59,30 | 58,44 | 59,00 | 00:00:00 | | 2005-03-21 | 59,09 | 616.500 | 59,25 | 58,83 | 59,15 | 00:00:00 | | 2005-03-22 | 58,62 | 1.170.900 | 59,25 | 58,55 | 59,09 | 00:00:00 | | 2005-03-23 | 58,80 | 921.000 | 58,93 | 58,30 | 58,63 | 00:00:00 | | 2005-03-24 | 58,43 | 646.700 | 59,13 | 58,42 | 58,80 | 00:00:00 | | 2005-03-28 | 58,85 | 523.700 | 59,13 | 58,45 | 58,63 | 00:00:00 | | 2005-03-29 | 58,90 | 817.500 | 59,41 | 58,48 | 58,76 | 00:00:00 | | 2005-03-30 | 59,13 | 792.100 | 59,19 | 58,38 | 58,94 | 00:00:00 | | 2005-03-31 | 58,42 | 1.512.100 | 59,23 | 58,29 | 59,18 | 00:00:00 | | 2005-04-01 | 57,56 | 1.033.400 | 58,55 | 57,26 | 58,50 | 00:00:00 | | 2005-04-04 | 57,20 | 1.159.300 | 57,65 | 56,87 | 57,65 | 00:00:00 | | 2005-04-05 | 58,09 | 671.400 | 58,23 | 57,08 | 57,20 | 00:00:00 | | 2005-04-06 | 58,48 | 674.300 | 58,96 | 58,15 | 58,29 | 00:00:00 | | 2005-04-07 | 59,27 | 668.100 | 59,34 | 58,20 | 58,58 | 00:00:00 | | 2005-04-08 | 58,44 | 706.400 | 59,50 | 58,35 | 59,27 | 00:00:00 | | 2005-04-11 | 58,37 | 451.100 | 58,65 | 58,14 | 58,30 | 00:00:00 | | 2005-04-12 | 58,51 | 1.107.300 | 58,62 | 57,43 | 58,05 | 00:00:00 | | 2005-04-13 | 58,63 | 846.400 | 59,18 | 58,40 | 58,52 | 00:00:00 | | 2005-04-14 | 57,98 | 768.500 | 58,95 | 57,76 | 58,83 | 00:00:00 | | 2005-04-15 | 57,08 | 939.300 | 57,85 | 56,95 | 57,75 | 00:00:00 | | 2005-04-18 | 57,11 | 816.300 | 57,18 | 56,35 | 56,95 | 00:00:00 | | 2005-04-19 | 56,71 | 887.000 | 57,45 | 56,44 | 57,10 | 00:00:00 | | 2005-04-20 | 56,04 | 1.029.800 | 57,07 | 56,04 | 56,71 | 00:00:00 | | 2005-04-21 | 57,61 | 1.184.900 | 57,61 | 56,46 | 56,50 | 00:00:00 | | 2005-04-22 | 57,15 | 681.000 | 57,76 | 56,71 | 57,50 | 00:00:00 | | 2005-04-25 | 57,20 | 714.700 | 57,73 | 56,86 | 57,25 | 00:00:00 | | 2005-04-26 | 56,55 | 1.462.000 | 57,50 | 56,30 | 57,20 | 00:00:00 | | 2005-04-27 | 58,73 | 1.664.600 | 58,85 | 56,77 | 57,25 | 00:00:00 | | 2005-04-28 | 58,18 | 1.266.300 | 58,64 | 57,78 | 58,60 | 00:00:00 | | 2005-04-29 | 58,52 | 1.304.300 | 58,59 | 57,19 | 58,33 | 00:00:00 | | 2005-05-02 | 59,05 | 1.127.800 | 59,12 | 58,30 | 58,52 | 00:00:00 | | 2005-05-03 | 59,17 | 923.100 | 59,60 | 58,83 | 58,85 | 00:00:00 | | 2005-05-04 | 59,65 | 1.299.000 | 59,85 | 58,87 | 59,20 | 00:00:00 | | 2005-05-05 | 59,61 | 871.300 | 59,78 | 59,26 | 59,55 | 00:00:00 | | 2005-05-06 | 59,50 | 745.100 | 59,89 | 59,36 | 59,61 | 00:00:00 | | 2005-05-09 | 59,60 | 924.800 | 59,73 | 59,05 | 59,30 | 00:00:00 | | 2005-05-10 | 59,17 | 1.130.700 | 59,43 | 59,01 | 59,10 | 00:00:00 | | 2005-05-11 | 59,13 | 1.141.200 | 59,28 | 58,49 | 58,95 | 00:00:00 | | 2005-05-12 | 58,88 | 1.035.000 | 59,41 | 58,70 | 59,15 | 00:00:00 | | 2005-05-13 | 58,64 | 807.800 | 59,07 | 58,15 | 58,90 | 00:00:00 | | 2005-05-16 | 59,05 | 794.900 | 59,29 | 58,60 | 58,70 | 00:00:00 | | 2005-05-17 | 59,06 | 1.210.400 | 59,13 | 58,65 | 59,05 | 00:00:00 | | 2005-05-18 | 59,00 | 1.533.900 | 59,52 | 58,87 | 59,20 | 00:00:00 | | 2005-05-19 | 59,00 | 793.600 | 59,18 | 58,83 | 59,04 | 00:00:00 | | 2005-05-20 | 58,72 | 566.600 | 59,07 | 58,59 | 59,00 | 00:00:00 | | 2005-05-23 | 58,90 | 1.159.700 | 58,99 | 58,51 | 58,80 | 00:00:00 | | 2005-05-24 | 58,27 | 1.063.900 | 58,91 | 58,10 | 58,70 | 00:00:00 | | 2005-05-25 | 57,75 | 1.054.000 | 58,35 | 57,68 | 58,20 | 00:00:00 | | 2005-05-26 | 57,64 | 1.174.500 | 58,00 | 57,40 | 58,00 | 00:00:00 | | 2005-05-27 | 57,40 | 585.400 | 57,71 | 57,34 | 57,60 | 00:00:00 | | 2005-05-31 | 57,45 | 864.900 | 57,76 | 57,28 | 57,35 | 00:00:00 | | 2005-06-01 | 57,51 | 852.100 | 58,00 | 57,35 | 57,40 | 00:00:00 | | 2005-06-02 | 57,04 | 812.700 | 57,36 | 56,85 | 57,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
