|
 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 | | 2000-04-27 | 25,75 | 841.200 | 26,06 | 25,12 | 25,50 | 00:00:00 | | 2000-04-28 | 25,63 | 575.100 | 26,00 | 25,31 | 25,75 | 00:00:00 | | 2000-05-01 | 25,81 | 1.257.900 | 26,31 | 25,12 | 25,12 | 00:00:00 | | 2000-05-02 | 26,19 | 1.204.800 | 26,81 | 25,50 | 25,63 | 00:00:00 | | 2000-05-03 | 26,81 | 1.491.700 | 27,38 | 25,88 | 26,00 | 00:00:00 | | 2000-05-04 | 26,00 | 719.700 | 27,00 | 25,69 | 27,00 | 00:00:00 | | 2000-05-05 | 26,94 | 698.100 | 27,25 | 26,00 | 26,00 | 00:00:00 | | 2000-05-08 | 26,75 | 676.100 | 27,00 | 26,19 | 26,94 | 00:00:00 | | 2000-05-09 | 26,87 | 1.008.300 | 27,13 | 26,06 | 26,50 | 00:00:00 | | 2000-05-10 | 26,75 | 801.600 | 27,00 | 26,31 | 26,75 | 00:00:00 | | 2000-05-11 | 27,19 | 401.200 | 27,56 | 26,62 | 26,69 | 00:00:00 | | 2000-05-12 | 26,69 | 860.000 | 27,56 | 26,38 | 27,06 | 00:00:00 | | 2000-05-15 | 27,81 | 689.500 | 27,88 | 26,81 | 26,94 | 00:00:00 | | 2000-05-16 | 27,62 | 666.300 | 27,62 | 26,62 | 27,56 | 00:00:00 | | 2000-05-17 | 27,44 | 669.900 | 27,62 | 26,44 | 27,13 | 00:00:00 | | 2000-05-18 | 27,81 | 639.000 | 28,00 | 27,25 | 27,50 | 00:00:00 | | 2000-05-19 | 27,25 | 659.800 | 27,81 | 26,81 | 26,81 | 00:00:00 | | 2000-05-22 | 27,00 | 645.800 | 28,00 | 26,75 | 27,50 | 00:00:00 | | 2000-05-23 | 27,50 | 641.600 | 28,25 | 27,13 | 27,25 | 00:00:00 | | 2000-05-24 | 29,50 | 1.757.600 | 29,69 | 27,75 | 27,75 | 00:00:00 | | 2000-05-25 | 28,75 | 844.200 | 29,50 | 28,44 | 29,50 | 00:00:00 | | 2000-05-26 | 28,19 | 449.600 | 28,81 | 28,00 | 28,69 | 00:00:00 | | 2000-05-30 | 29,31 | 898.500 | 30,00 | 28,31 | 28,44 | 00:00:00 | | 2000-05-31 | 29,19 | 587.000 | 29,44 | 28,63 | 29,00 | 00:00:00 | | 2000-06-01 | 28,63 | 270.800 | 29,00 | 28,44 | 29,00 | 00:00:00 | | 2000-06-02 | 28,56 | 4.720 | 29,06 | 28,06 | 29,06 | 00:00:00 | | 2000-06-05 | 29,00 | 547.400 | 29,19 | 28,44 | 28,56 | 00:00:00 | | 2000-06-06 | 29,31 | 548.900 | 29,50 | 28,25 | 28,88 | 00:00:00 | | 2000-06-07 | 28,12 | 674.800 | 29,25 | 27,94 | 29,25 | 00:00:00 | | 2000-06-08 | 27,88 | 266.200 | 28,12 | 27,50 | 28,12 | 00:00:00 | | 2000-06-09 | 28,13 | 4.445 | 28,56 | 27,81 | 27,94 | 00:00:00 | | 2000-06-12 | 27,44 | 487.400 | 28,12 | 27,44 | 28,00 | 00:00:00 | | 2000-06-13 | 27,62 | 670.500 | 27,94 | 27,31 | 27,38 | 00:00:00 | | 2000-06-14 | 27,88 | 973.100 | 28,25 | 27,62 | 27,69 | 00:00:00 | | 2000-06-15 | 28,25 | 983.900 | 28,69 | 27,88 | 27,94 | 00:00:00 | | 2000-06-16 | 27,78 | 578.200 | 28,12 | 27,50 | 28,00 | 00:00:00 | | 2000-06-19 | 27,88 | 690.300 | 27,94 | 27,25 | 27,88 | 00:00:00 | | 2000-06-20 | 27,38 | 1.462.800 | 28,19 | 27,38 | 27,75 | 00:00:00 | | 2000-06-21 | 27,75 | 1.399.300 | 28,31 | 27,50 | 27,75 | 00:00:00 | | 2000-06-22 | 27,38 | 746.600 | 27,75 | 27,06 | 27,50 | 00:00:00 | | 2000-06-23 | 27,38 | 500.400 | 28,38 | 27,06 | 27,38 | 00:00:00 | | 2000-06-26 | 27,31 | 611.900 | 27,81 | 26,94 | 27,25 | 00:00:00 | | 2000-06-27 | 26,88 | 590.400 | 27,88 | 26,75 | 27,56 | 00:00:00 | | 2000-06-28 | 27,66 | 647.500 | 28,00 | 26,88 | 26,94 | 00:00:00 | | 2000-06-29 | 27,75 | 1.288.600 | 28,38 | 27,19 | 27,44 | 00:00:00 | | 2000-06-30 | 28,69 | 1.204.700 | 28,75 | 27,38 | 27,50 | 00:00:00 | | 2000-07-03 | 28,25 | 254.100 | 28,75 | 27,56 | 28,69 | 00:00:00 | | 2000-07-05 | 29,56 | 954.600 | 29,88 | 28,12 | 28,62 | 00:00:00 | | 2000-07-06 | 29,50 | 597.100 | 29,81 | 28,81 | 29,50 | 00:00:00 | | 2000-07-07 | 29,38 | 894.700 | 29,94 | 28,75 | 29,50 | 00:00:00 | | 2000-07-10 | 29,75 | 591.900 | 30,00 | 28,50 | 29,38 | 00:00:00 | | 2000-07-11 | 29,62 | 590.000 | 30,00 | 29,56 | 30,00 | 00:00:00 | | 2000-07-12 | 29,25 | 866.300 | 29,75 | 29,00 | 29,50 | 00:00:00 | | 2000-07-13 | 28,00 | 774.600 | 29,00 | 27,44 | 29,00 | 00:00:00 | | 2000-07-14 | 27,25 | 1.109.900 | 28,12 | 27,19 | 28,12 | 00:00:00 | | 2000-07-17 | 27,56 | 1.352.400 | 27,69 | 26,44 | 26,88 | 00:00:00 | | 2000-07-18 | 28,56 | 930.600 | 28,94 | 27,44 | 27,50 | 00:00:00 | | 2000-07-19 | 28,25 | 643.600 | 28,69 | 27,75 | 28,69 | 00:00:00 | | 2000-07-20 | 24,94 | 3.286.900 | 27,88 | 24,47 | 27,88 | 00:00:00 | | 2000-07-21 | 25,50 | 2.145.700 | 25,50 | 24,75 | 24,94 | 00:00:00 | | 2000-07-24 | 25,31 | 1.276.000 | 25,50 | 25,00 | 25,50 | 00:00:00 | | 2000-07-25 | 24,75 | 1.273.200 | 25,31 | 24,69 | 25,25 | 00:00:00 | | 2000-07-26 | 23,88 | 942.300 | 24,75 | 23,75 | 24,75 | 00:00:00 | | 2000-07-27 | 24,88 | 799.900 | 24,94 | 23,88 | 24,00 | 00:00:00 | | 2000-07-28 | 24,62 | 632.900 | 25,12 | 24,31 | 24,75 | 00:00:00 | | 2000-07-31 | 25,25 | 1.324.900 | 25,88 | 24,88 | 25,12 | 00:00:00 | | 2000-08-01 | 26,25 | 975.300 | 26,25 | 25,19 | 25,50 | 00:00:00 | | 2000-08-02 | 26,50 | 966.200 | 26,88 | 26,25 | 26,88 | 00:00:00 | | 2000-08-03 | 26,31 | 854.100 | 26,88 | 25,75 | 26,25 | 00:00:00 | | 2000-08-04 | 26,00 | 975.100 | 26,44 | 25,75 | 26,31 | 00:00:00 | | 2000-08-07 | 25,81 | 918.800 | 26,12 | 25,44 | 25,88 | 00:00:00 | | 2000-08-08 | 25,75 | 779.300 | 26,00 | 25,12 | 25,94 | 00:00:00 | | 2000-08-09 | 24,75 | 1.137.800 | 25,88 | 24,69 | 25,62 | 00:00:00 | | 2000-08-10 | 25,38 | 1.146.300 | 25,50 | 24,88 | 24,94 | 00:00:00 | | 2000-08-11 | 25,56 | 1.022.400 | 25,69 | 25,31 | 25,50 | 00:00:00 | | 2000-08-14 | 26,06 | 1.286.900 | 26,19 | 25,44 | 25,56 | 00:00:00 | | 2000-08-15 | 26,06 | 1.036.700 | 26,38 | 26,00 | 26,19 | 00:00:00 | | 2000-08-16 | 26,25 | 1.237.400 | 26,31 | 26,00 | 26,06 | 00:00:00 | | 2000-08-17 | 26,50 | 717.800 | 26,50 | 26,25 | 26,25 | 00:00:00 | | 2000-08-18 | 26,50 | 624.500 | 26,75 | 26,19 | 26,25 | 00:00:00 | | 2000-08-21 | 28,38 | 1.316.500 | 28,56 | 26,62 | 26,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
