|
 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 | | 2005-09-26 | 52,73 | 763.900 | 53,20 | 52,43 | 52,97 | 00:00:00 | | 2005-09-27 | 52,70 | 564.200 | 53,10 | 52,32 | 52,73 | 00:00:00 | | 2005-09-28 | 53,01 | 776.500 | 53,40 | 52,26 | 52,41 | 00:00:00 | | 2005-09-29 | 52,32 | 1.004.900 | 53,00 | 52,11 | 52,91 | 00:00:00 | | 2005-09-30 | 52,43 | 646.000 | 52,43 | 51,93 | 52,20 | 00:00:00 | | 2005-10-03 | 52,76 | 699.200 | 52,89 | 52,18 | 52,43 | 00:00:00 | | 2005-10-04 | 53,09 | 748.200 | 53,69 | 52,93 | 53,00 | 00:00:00 | | 2005-10-05 | 51,68 | 779.000 | 53,09 | 51,65 | 53,09 | 00:00:00 | | 2005-10-06 | 52,02 | 924.000 | 52,44 | 51,43 | 51,85 | 00:00:00 | | 2005-10-07 | 51,83 | 1.321.400 | 52,13 | 51,26 | 52,07 | 00:00:00 | | 2005-10-10 | 51,46 | 746.600 | 51,88 | 51,23 | 51,77 | 00:00:00 | | 2005-10-11 | 50,56 | 965.100 | 51,66 | 50,45 | 51,40 | 00:00:00 | | 2005-10-12 | 50,51 | 911.300 | 50,69 | 49,71 | 50,43 | 00:00:00 | | 2005-10-13 | 50,87 | 953.700 | 51,10 | 50,30 | 50,55 | 00:00:00 | | 2005-10-14 | 51,42 | 713.700 | 51,42 | 50,38 | 50,92 | 00:00:00 | | 2005-10-17 | 50,87 | 839.100 | 51,26 | 50,51 | 51,25 | 00:00:00 | | 2005-10-18 | 51,34 | 584.600 | 51,50 | 50,85 | 50,87 | 00:00:00 | | 2005-10-19 | 51,89 | 803.700 | 51,89 | 50,84 | 51,50 | 00:00:00 | | 2005-10-20 | 51,25 | 688.600 | 51,90 | 50,97 | 51,89 | 00:00:00 | | 2005-10-21 | 50,82 | 770.600 | 51,70 | 50,76 | 51,44 | 00:00:00 | | 2005-10-24 | 51,93 | 515.900 | 51,93 | 50,79 | 50,85 | 00:00:00 | | 2005-10-25 | 51,08 | 700.700 | 51,80 | 50,87 | 51,80 | 00:00:00 | | 2005-10-26 | 50,55 | 985.100 | 51,28 | 50,44 | 51,06 | 00:00:00 | | 2005-10-27 | 50,07 | 757.000 | 50,74 | 50,07 | 50,56 | 00:00:00 | | 2005-10-28 | 50,53 | 1.168.500 | 50,58 | 49,77 | 50,40 | 00:00:00 | | 2005-10-31 | 50,75 | 1.462.000 | 50,83 | 50,51 | 50,54 | 00:00:00 | | 2005-11-01 | 50,80 | 1.112.800 | 50,92 | 50,48 | 50,65 | 00:00:00 | | 2005-11-02 | 51,75 | 1.202.100 | 51,98 | 50,75 | 50,75 | 00:00:00 | | 2005-11-03 | 56,10 | 2.915.400 | 56,94 | 54,50 | 54,60 | 00:00:00 | | 2005-11-04 | 57,50 | 2.842.800 | 57,50 | 56,48 | 57,00 | 00:00:00 | | 2005-11-07 | 58,24 | 1.662.700 | 58,67 | 57,55 | 57,90 | 00:00:00 | | 2005-11-08 | 57,78 | 971.300 | 58,24 | 57,66 | 58,24 | 00:00:00 | | 2005-11-09 | 58,07 | 1.442.400 | 58,40 | 57,41 | 57,78 | 00:00:00 | | 2005-11-10 | 58,63 | 1.094.000 | 58,70 | 57,75 | 58,25 | 00:00:00 | | 2005-11-11 | 58,48 | 922.800 | 58,70 | 58,01 | 58,70 | 00:00:00 | | 2005-11-14 | 57,98 | 1.015.100 | 58,34 | 57,70 | 58,33 | 00:00:00 | | 2005-11-15 | 58,45 | 726.700 | 58,88 | 58,09 | 58,09 | 00:00:00 | | 2005-11-16 | 59,25 | 932.700 | 59,38 | 58,80 | 58,95 | 00:00:00 | | 2005-11-17 | 59,29 | 1.072.100 | 59,29 | 58,92 | 59,12 | 00:00:00 | | 2005-11-18 | 59,29 | 1.046.000 | 59,40 | 59,00 | 59,40 | 00:00:00 | | 2005-11-21 | 58,94 | 1.221.800 | 59,45 | 58,86 | 59,30 | 00:00:00 | | 2005-11-22 | 58,99 | 923.300 | 59,24 | 58,74 | 59,00 | 00:00:00 | | 2005-11-23 | 59,12 | 664.600 | 59,44 | 58,87 | 59,05 | 00:00:00 | | 2005-11-25 | 59,10 | 355.800 | 59,38 | 59,00 | 59,37 | 00:00:00 | | 2005-11-28 | 59,07 | 1.029.300 | 59,28 | 58,71 | 58,89 | 00:00:00 | | 2005-11-29 | 59,12 | 893.100 | 59,38 | 58,93 | 59,32 | 00:00:00 | | 2005-11-30 | 58,23 | 1.348.000 | 59,77 | 58,23 | 59,50 | 00:00:00 | | 2005-12-01 | 58,48 | 974.300 | 58,69 | 58,19 | 58,30 | 00:00:00 | | 2005-12-02 | 58,68 | 690.500 | 58,74 | 57,82 | 58,08 | 00:00:00 | | 2005-12-05 | 58,05 | 1.134.700 | 58,24 | 57,73 | 58,22 | 00:00:00 | | 2005-12-06 | 57,81 | 1.531.800 | 58,71 | 57,81 | 58,25 | 00:00:00 | | 2005-12-07 | 57,38 | 699.500 | 57,88 | 57,08 | 57,85 | 00:00:00 | | 2005-12-08 | 58,36 | 1.089.400 | 58,44 | 57,60 | 57,61 | 00:00:00 | | 2005-12-09 | 58,13 | 820.000 | 58,34 | 57,87 | 58,30 | 00:00:00 | | 2005-12-12 | 57,54 | 822.900 | 58,25 | 57,21 | 58,18 | 00:00:00 | | 2005-12-13 | 58,09 | 1.494.800 | 58,36 | 57,50 | 57,60 | 00:00:00 | | 2005-12-14 | 58,43 | 1.051.500 | 58,74 | 57,95 | 58,09 | 00:00:00 | | 2005-12-15 | 59,18 | 1.064.700 | 59,18 | 58,54 | 58,60 | 00:00:00 | | 2005-12-16 | 59,42 | 1.204.700 | 59,75 | 59,14 | 59,58 | 00:00:00 | | 2005-12-19 | 59,29 | 934.000 | 59,56 | 58,63 | 59,20 | 00:00:00 | | 2005-12-20 | 59,36 | 774.100 | 59,63 | 59,06 | 59,43 | 00:00:00 | | 2005-12-21 | 60,14 | 898.900 | 60,15 | 59,54 | 59,61 | 00:00:00 | | 2005-12-22 | 60,65 | 943.300 | 60,68 | 60,03 | 60,04 | 00:00:00 | | 2005-12-23 | 60,72 | 508.200 | 61,17 | 60,40 | 60,65 | 00:00:00 | | 2005-12-27 | 60,50 | 602.200 | 61,02 | 60,36 | 60,75 | 00:00:00 | | 2005-12-28 | 60,38 | 708.700 | 60,65 | 60,24 | 60,60 | 00:00:00 | | 2005-12-29 | 60,32 | 482.000 | 61,10 | 60,29 | 60,53 | 00:00:00 | | 2005-12-30 | 60,08 | 461.700 | 60,33 | 59,91 | 60,33 | 00:00:00 | | 2006-01-03 | 60,45 | 1.397.100 | 60,61 | 59,35 | 59,99 | 00:00:00 | | 2006-01-04 | 61,35 | 1.233.100 | 61,57 | 60,44 | 60,45 | 00:00:00 | | 2006-01-05 | 60,92 | 711.300 | 61,62 | 60,76 | 61,35 | 00:00:00 | | 2006-01-06 | 62,05 | 713.000 | 62,13 | 61,00 | 61,00 | 00:00:00 | | 2006-01-09 | 62,20 | 492.400 | 62,23 | 61,91 | 62,00 | 00:00:00 | | 2006-01-10 | 62,30 | 732.500 | 62,38 | 61,80 | 61,80 | 00:00:00 | | 2006-01-11 | 61,11 | 1.086.100 | 62,35 | 60,96 | 62,30 | 00:00:00 | | 2006-01-12 | 60,90 | 813.800 | 61,03 | 60,40 | 60,90 | 00:00:00 | | 2006-01-13 | 61,43 | 542.400 | 61,45 | 61,05 | 61,10 | 00:00:00 | | 2006-01-17 | 60,84 | 773.800 | 61,26 | 60,70 | 61,18 | 00:00:00 | | 2006-01-18 | 60,82 | 969.600 | 60,99 | 60,37 | 60,60 | 00:00:00 | | 2006-01-19 | 60,50 | 1.052.700 | 60,82 | 60,10 | 60,81 | 00:00:00 | | 2006-01-20 | 58,97 | 1.364.200 | 60,30 | 58,70 | 60,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
