|
 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 | | 2006-01-20 | 58,97 | 1.364.200 | 60,30 | 58,70 | 60,23 | 00:00:00 | | 2006-01-23 | 59,21 | 975.400 | 59,40 | 58,90 | 59,18 | 00:00:00 | | 2006-01-24 | 59,46 | 1.192.100 | 59,52 | 58,88 | 59,01 | 00:00:00 | | 2006-01-25 | 59,11 | 1.097.400 | 59,46 | 58,69 | 59,46 | 00:00:00 | | 2006-01-26 | 64,41 | 2.879.400 | 64,50 | 62,50 | 62,50 | 00:00:00 | | 2006-01-27 | 64,20 | 2.002.500 | 64,70 | 61,87 | 63,15 | 00:00:00 | | 2006-01-30 | 63,84 | 1.101.000 | 64,60 | 63,75 | 64,00 | 00:00:00 | | 2006-01-31 | 64,80 | 1.786.300 | 64,80 | 63,69 | 63,70 | 00:00:00 | | 2006-02-01 | 63,85 | 1.065.500 | 64,57 | 63,73 | 64,14 | 00:00:00 | | 2006-02-02 | 63,64 | 978.800 | 63,94 | 63,10 | 63,43 | 00:00:00 | | 2006-02-03 | 63,27 | 693.600 | 63,88 | 63,08 | 63,60 | 00:00:00 | | 2006-02-06 | 63,07 | 1.019.100 | 63,18 | 62,35 | 62,87 | 00:00:00 | | 2006-02-07 | 63,49 | 787.700 | 63,49 | 62,95 | 63,06 | 00:00:00 | | 2006-02-08 | 63,52 | 643.500 | 63,66 | 62,97 | 63,49 | 00:00:00 | | 2006-02-09 | 63,93 | 780.400 | 64,26 | 63,25 | 63,48 | 00:00:00 | | 2006-02-10 | 64,33 | 669.800 | 64,46 | 63,83 | 63,85 | 00:00:00 | | 2006-02-13 | 64,40 | 533.200 | 64,52 | 63,90 | 64,10 | 00:00:00 | | 2006-02-14 | 65,24 | 917.200 | 65,54 | 64,40 | 64,45 | 00:00:00 | | 2006-02-15 | 65,29 | 773.100 | 65,49 | 64,90 | 65,15 | 00:00:00 | | 2006-02-16 | 65,52 | 619.700 | 65,66 | 64,80 | 65,04 | 00:00:00 | | 2006-02-17 | 65,36 | 562.500 | 65,49 | 65,10 | 65,42 | 00:00:00 | | 2006-02-21 | 64,44 | 924.300 | 65,55 | 64,10 | 65,55 | 00:00:00 | | 2006-02-22 | 65,76 | 1.026.000 | 65,77 | 64,80 | 64,80 | 00:00:00 | | 2006-02-23 | 65,46 | 647.100 | 65,60 | 65,05 | 65,31 | 00:00:00 | | 2006-02-24 | 65,45 | 692.000 | 65,77 | 65,25 | 65,46 | 00:00:00 | | 2006-02-27 | 65,45 | 898.300 | 65,70 | 65,32 | 65,47 | 00:00:00 | | 2006-02-28 | 63,85 | 1.094.800 | 65,00 | 63,85 | 64,76 | 00:00:00 | | 2006-03-01 | 65,31 | 983.900 | 65,46 | 63,65 | 63,65 | 00:00:00 | | 2006-03-02 | 64,99 | 913.000 | 65,19 | 64,38 | 64,80 | 00:00:00 | | 2006-03-03 | 64,43 | 581.200 | 65,06 | 64,39 | 64,98 | 00:00:00 | | 2006-03-06 | 63,46 | 698.800 | 64,60 | 63,18 | 64,53 | 00:00:00 | | 2006-03-07 | 62,69 | 1.356.900 | 63,59 | 62,38 | 63,46 | 00:00:00 | | 2006-03-08 | 62,80 | 951.100 | 63,00 | 62,15 | 62,50 | 00:00:00 | | 2006-03-09 | 62,86 | 833.100 | 63,42 | 62,39 | 62,79 | 00:00:00 | | 2006-03-10 | 62,88 | 998.200 | 63,27 | 62,11 | 62,39 | 00:00:00 | | 2006-03-13 | 63,60 | 749.100 | 63,74 | 62,79 | 62,85 | 00:00:00 | | 2006-03-14 | 64,23 | 792.500 | 64,27 | 63,39 | 63,56 | 00:00:00 | | 2006-03-15 | 64,01 | 612.000 | 64,24 | 63,70 | 64,00 | 00:00:00 | | 2006-03-16 | 64,07 | 629.500 | 64,43 | 63,80 | 64,26 | 00:00:00 | | 2006-03-17 | 64,00 | 969.700 | 64,07 | 63,61 | 64,07 | 00:00:00 | | 2006-03-20 | 64,10 | 733.200 | 64,24 | 63,38 | 63,63 | 00:00:00 | | 2006-03-21 | 63,35 | 768.600 | 64,50 | 63,05 | 64,10 | 00:00:00 | | 2006-03-22 | 64,60 | 774.100 | 64,60 | 63,01 | 63,35 | 00:00:00 | | 2006-03-23 | 63,50 | 603.600 | 64,70 | 63,10 | 64,70 | 00:00:00 | | 2006-03-24 | 63,13 | 484.000 | 63,64 | 62,76 | 63,45 | 00:00:00 | | 2006-03-27 | 62,94 | 738.900 | 63,30 | 62,71 | 63,30 | 00:00:00 | | 2006-03-28 | 63,56 | 869.300 | 63,75 | 62,94 | 62,94 | 00:00:00 | | 2006-03-29 | 63,19 | 668.400 | 63,91 | 63,18 | 63,81 | 00:00:00 | | 2006-03-30 | 61,86 | 1.103.400 | 63,15 | 61,64 | 62,94 | 00:00:00 | | 2006-03-31 | 61,58 | 1.179.600 | 61,98 | 61,18 | 61,50 | 00:00:00 | | 2006-04-03 | 62,07 | 1.220.400 | 62,48 | 61,16 | 61,48 | 00:00:00 | | 2006-04-04 | 62,66 | 1.387.800 | 63,17 | 61,89 | 62,30 | 00:00:00 | | 2006-04-05 | 63,38 | 1.160.300 | 63,55 | 62,56 | 62,66 | 00:00:00 | | 2006-04-06 | 63,12 | 889.400 | 63,30 | 62,58 | 63,30 | 00:00:00 | | 2006-04-07 | 63,56 | 1.093.500 | 63,94 | 63,26 | 63,26 | 00:00:00 | | 2006-04-10 | 62,96 | 979.100 | 63,41 | 62,88 | 63,40 | 00:00:00 | | 2006-04-11 | 62,81 | 1.132.400 | 63,00 | 62,35 | 62,98 | 00:00:00 | | 2006-04-12 | 62,85 | 848.200 | 63,55 | 62,70 | 63,00 | 00:00:00 | | 2006-04-13 | 62,49 | 573.400 | 62,99 | 62,35 | 62,86 | 00:00:00 | | 2006-04-17 | 62,16 | 530.800 | 62,98 | 62,00 | 62,62 | 00:00:00 | | 2006-04-18 | 63,30 | 1.041.300 | 63,62 | 62,45 | 62,50 | 00:00:00 | | 2006-04-19 | 64,19 | 1.249.300 | 64,30 | 63,10 | 63,10 | 00:00:00 | | 2006-04-20 | 64,46 | 637.100 | 64,95 | 64,25 | 64,30 | 00:00:00 | | 2006-04-21 | 64,78 | 830.400 | 64,99 | 64,51 | 64,95 | 00:00:00 | | 2006-04-24 | 65,28 | 1.251.800 | 65,56 | 64,59 | 64,65 | 00:00:00 | | 2006-04-25 | 63,79 | 1.108.800 | 65,49 | 63,47 | 65,49 | 00:00:00 | | 2006-04-26 | 61,95 | 2.036.400 | 64,25 | 61,89 | 64,25 | 00:00:00 | | 2006-04-27 | 62,57 | 1.206.400 | 63,04 | 61,60 | 61,95 | 00:00:00 | | 2006-04-28 | 63,04 | 966.200 | 63,05 | 62,37 | 62,50 | 00:00:00 | | 2006-05-01 | 62,12 | 1.322.000 | 62,81 | 61,90 | 62,27 | 00:00:00 | | 2006-05-02 | 62,00 | 897.400 | 62,27 | 61,74 | 62,26 | 00:00:00 | | 2006-05-03 | 62,04 | 815.600 | 62,12 | 61,57 | 61,79 | 00:00:00 | | 2006-05-04 | 62,23 | 803.000 | 62,36 | 61,45 | 62,00 | 00:00:00 | | 2006-05-05 | 62,63 | 760.000 | 62,75 | 61,57 | 62,40 | 00:00:00 | | 2006-05-08 | 63,03 | 621.500 | 63,16 | 62,16 | 62,45 | 00:00:00 | | 2006-05-09 | 61,92 | 1.040.400 | 62,85 | 61,75 | 62,71 | 00:00:00 | | 2006-05-10 | 61,31 | 1.162.700 | 62,03 | 61,24 | 61,92 | 00:00:00 | | 2006-05-11 | 61,15 | 752.000 | 61,46 | 60,79 | 61,05 | 00:00:00 | | 2006-05-12 | 61,41 | 1.012.500 | 61,82 | 60,66 | 61,10 | 00:00:00 | | 2006-05-15 | 62,15 | 711.600 | 62,17 | 61,45 | 61,45 | 00:00:00 | | 2006-05-16 | 61,37 | 589.600 | 62,16 | 61,37 | 62,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
