|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 57,04 | 812.700 | 57,36 | 56,85 | 57,36 | 00:00:00 | | 2005-06-03 | 56,40 | 848.000 | 57,15 | 56,38 | 56,80 | 00:00:00 | | 2005-06-06 | 56,18 | 1.207.200 | 56,30 | 55,80 | 56,26 | 00:00:00 | | 2005-06-07 | 56,71 | 991.200 | 57,20 | 56,17 | 56,20 | 00:00:00 | | 2005-06-08 | 56,31 | 1.082.900 | 57,00 | 56,01 | 57,00 | 00:00:00 | | 2005-06-09 | 56,02 | 1.023.900 | 56,62 | 55,96 | 56,15 | 00:00:00 | | 2005-06-10 | 55,67 | 697.700 | 56,25 | 55,27 | 56,03 | 00:00:00 | | 2005-06-13 | 55,90 | 753.300 | 55,91 | 55,30 | 55,40 | 00:00:00 | | 2005-06-14 | 55,95 | 678.400 | 56,15 | 55,71 | 55,90 | 00:00:00 | | 2005-06-15 | 55,00 | 868.700 | 56,08 | 54,88 | 56,03 | 00:00:00 | | 2005-06-16 | 54,31 | 1.497.600 | 55,00 | 54,15 | 55,00 | 00:00:00 | | 2005-06-17 | 53,73 | 1.982.900 | 54,75 | 53,58 | 54,74 | 00:00:00 | | 2005-06-20 | 53,90 | 1.113.200 | 53,95 | 53,30 | 53,43 | 00:00:00 | | 2005-06-21 | 52,70 | 2.136.300 | 53,80 | 52,66 | 53,70 | 00:00:00 | | 2005-06-22 | 52,15 | 1.655.500 | 53,10 | 52,04 | 52,90 | 00:00:00 | | 2005-06-23 | 51,55 | 1.208.600 | 52,30 | 51,33 | 52,19 | 00:00:00 | | 2005-06-24 | 51,27 | 1.318.300 | 51,68 | 51,00 | 51,30 | 00:00:00 | | 2005-06-27 | 51,57 | 1.250.100 | 52,12 | 51,29 | 51,37 | 00:00:00 | | 2005-06-28 | 51,95 | 958.000 | 52,04 | 51,39 | 51,57 | 00:00:00 | | 2005-06-29 | 51,92 | 818.100 | 52,08 | 51,69 | 51,90 | 00:00:00 | | 2005-06-30 | 52,47 | 1.776.900 | 53,03 | 52,03 | 52,10 | 00:00:00 | | 2005-07-01 | 52,58 | 1.017.600 | 52,78 | 52,11 | 52,49 | 00:00:00 | | 2005-07-05 | 52,36 | 1.010.800 | 52,58 | 52,15 | 52,35 | 00:00:00 | | 2005-07-06 | 52,10 | 1.285.000 | 52,52 | 51,83 | 52,20 | 00:00:00 | | 2005-07-07 | 52,25 | 1.331.500 | 52,29 | 51,64 | 51,95 | 00:00:00 | | 2005-07-08 | 52,33 | 1.017.700 | 52,38 | 51,72 | 52,15 | 00:00:00 | | 2005-07-11 | 52,27 | 868.200 | 52,46 | 52,00 | 52,00 | 00:00:00 | | 2005-07-12 | 51,61 | 1.451.000 | 52,24 | 51,58 | 52,07 | 00:00:00 | | 2005-07-13 | 51,30 | 1.212.600 | 51,62 | 51,26 | 51,61 | 00:00:00 | | 2005-07-14 | 52,11 | 1.933.200 | 52,17 | 51,61 | 51,80 | 00:00:00 | | 2005-07-15 | 52,53 | 897.200 | 52,59 | 52,22 | 52,25 | 00:00:00 | | 2005-07-18 | 52,02 | 691.400 | 52,53 | 52,02 | 52,53 | 00:00:00 | | 2005-07-19 | 52,67 | 1.278.000 | 52,86 | 52,29 | 52,35 | 00:00:00 | | 2005-07-20 | 53,35 | 889.500 | 53,48 | 52,44 | 52,44 | 00:00:00 | | 2005-07-21 | 53,28 | 1.035.300 | 53,40 | 52,68 | 53,40 | 00:00:00 | | 2005-07-22 | 54,91 | 2.154.200 | 56,15 | 54,30 | 55,50 | 00:00:00 | | 2005-07-25 | 54,18 | 1.201.900 | 54,97 | 54,04 | 54,91 | 00:00:00 | | 2005-07-26 | 54,59 | 1.062.000 | 55,43 | 54,50 | 54,65 | 00:00:00 | | 2005-07-27 | 55,57 | 1.043.500 | 55,71 | 54,88 | 54,95 | 00:00:00 | | 2005-07-28 | 55,65 | 988.700 | 55,82 | 55,33 | 55,57 | 00:00:00 | | 2005-07-29 | 55,37 | 1.008.600 | 55,48 | 55,10 | 55,42 | 00:00:00 | | 2005-08-01 | 55,60 | 792.600 | 55,78 | 55,21 | 55,47 | 00:00:00 | | 2005-08-02 | 55,65 | 837.400 | 55,70 | 55,27 | 55,70 | 00:00:00 | | 2005-08-03 | 55,22 | 725.400 | 55,42 | 54,91 | 55,37 | 00:00:00 | | 2005-08-04 | 54,12 | 1.167.200 | 55,24 | 53,98 | 55,05 | 00:00:00 | | 2005-08-05 | 54,06 | 848.700 | 54,14 | 53,67 | 54,01 | 00:00:00 | | 2005-08-08 | 54,20 | 675.300 | 54,42 | 53,95 | 54,05 | 00:00:00 | | 2005-08-09 | 54,56 | 566.600 | 54,77 | 54,02 | 54,40 | 00:00:00 | | 2005-08-10 | 54,20 | 665.300 | 54,87 | 54,10 | 54,81 | 00:00:00 | | 2005-08-11 | 54,43 | 552.400 | 54,70 | 54,08 | 54,19 | 00:00:00 | | 2005-08-12 | 54,31 | 391.200 | 54,55 | 54,03 | 54,25 | 00:00:00 | | 2005-08-15 | 54,43 | 647.000 | 54,76 | 54,16 | 54,30 | 00:00:00 | | 2005-08-16 | 53,71 | 713.800 | 54,60 | 53,71 | 54,44 | 00:00:00 | | 2005-08-17 | 53,66 | 627.800 | 54,00 | 53,47 | 53,71 | 00:00:00 | | 2005-08-18 | 53,86 | 583.700 | 53,98 | 53,44 | 53,52 | 00:00:00 | | 2005-08-19 | 53,54 | 501.200 | 54,18 | 53,50 | 54,15 | 00:00:00 | | 2005-08-22 | 53,75 | 456.000 | 54,11 | 53,50 | 53,58 | 00:00:00 | | 2005-08-23 | 53,50 | 791.700 | 53,89 | 53,41 | 53,65 | 00:00:00 | | 2005-08-24 | 52,94 | 709.400 | 53,74 | 52,92 | 53,40 | 00:00:00 | | 2005-08-25 | 52,49 | 829.200 | 53,09 | 52,43 | 52,95 | 00:00:00 | | 2005-08-26 | 52,44 | 887.600 | 52,65 | 51,94 | 52,40 | 00:00:00 | | 2005-08-29 | 52,50 | 727.000 | 52,57 | 51,80 | 52,24 | 00:00:00 | | 2005-08-30 | 51,89 | 830.200 | 52,50 | 51,73 | 52,50 | 00:00:00 | | 2005-08-31 | 52,63 | 1.032.300 | 52,63 | 51,21 | 51,89 | 00:00:00 | | 2005-09-01 | 53,19 | 957.500 | 53,27 | 52,43 | 52,43 | 00:00:00 | | 2005-09-02 | 53,65 | 653.800 | 53,73 | 53,21 | 53,23 | 00:00:00 | | 2005-09-06 | 53,94 | 799.000 | 54,07 | 53,52 | 53,75 | 00:00:00 | | 2005-09-07 | 53,70 | 874.000 | 53,83 | 53,46 | 53,65 | 00:00:00 | | 2005-09-08 | 53,74 | 1.002.800 | 53,83 | 53,45 | 53,55 | 00:00:00 | | 2005-09-09 | 54,00 | 622.300 | 54,04 | 53,50 | 53,90 | 00:00:00 | | 2005-09-12 | 54,33 | 638.800 | 54,45 | 54,00 | 54,01 | 00:00:00 | | 2005-09-13 | 53,95 | 1.166.400 | 54,34 | 53,80 | 53,80 | 00:00:00 | | 2005-09-14 | 53,81 | 698.700 | 54,23 | 53,79 | 54,12 | 00:00:00 | | 2005-09-15 | 53,51 | 688.800 | 53,95 | 53,40 | 53,83 | 00:00:00 | | 2005-09-16 | 53,83 | 1.331.000 | 53,84 | 53,23 | 53,53 | 00:00:00 | | 2005-09-19 | 53,40 | 492.500 | 53,63 | 53,24 | 53,63 | 00:00:00 | | 2005-09-20 | 53,33 | 568.600 | 53,81 | 53,09 | 53,43 | 00:00:00 | | 2005-09-21 | 52,05 | 996.800 | 53,00 | 52,03 | 52,85 | 00:00:00 | | 2005-09-22 | 52,39 | 1.041.600 | 52,43 | 51,66 | 52,01 | 00:00:00 | | 2005-09-23 | 52,75 | 841.900 | 52,88 | 52,12 | 52,20 | 00:00:00 | | 2005-09-26 | 52,73 | 763.900 | 53,20 | 52,43 | 52,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
