|
 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 2024-05-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 61,37 | 589.600 | 62,16 | 61,37 | 62,15 | 00:00:00 | | 2006-05-17 | 60,73 | 848.700 | 61,45 | 60,60 | 60,94 | 00:00:00 | | 2006-05-18 | 60,20 | 1.351.400 | 60,51 | 59,32 | 60,30 | 00:00:00 | | 2006-05-19 | 60,09 | 1.229.000 | 60,35 | 59,16 | 60,25 | 00:00:00 | | 2006-05-22 | 60,37 | 854.800 | 60,98 | 59,90 | 60,02 | 00:00:00 | | 2006-05-23 | 59,97 | 800.300 | 60,50 | 59,91 | 60,50 | 00:00:00 | | 2006-05-24 | 59,85 | 870.100 | 60,28 | 59,13 | 60,14 | 00:00:00 | | 2006-05-25 | 60,71 | 646.400 | 60,82 | 59,64 | 60,15 | 00:00:00 | | 2006-05-26 | 61,20 | 557.600 | 61,21 | 60,56 | 60,98 | 00:00:00 | | 2006-05-30 | 59,86 | 714.700 | 61,08 | 59,86 | 60,95 | 00:00:00 | | 2006-05-31 | 60,43 | 796.400 | 60,64 | 59,68 | 59,87 | 00:00:00 | | 2006-06-01 | 61,30 | 550.000 | 61,33 | 60,22 | 60,47 | 00:00:00 | | 2006-06-02 | 60,87 | 599.600 | 61,28 | 60,60 | 61,19 | 00:00:00 | | 2006-06-05 | 60,20 | 858.500 | 61,07 | 60,12 | 60,72 | 00:00:00 | | 2006-06-06 | 60,64 | 756.800 | 60,64 | 60,00 | 60,46 | 00:00:00 | | 2006-06-07 | 60,16 | 706.700 | 61,10 | 60,11 | 60,32 | 00:00:00 | | 2006-06-08 | 59,77 | 951.200 | 60,63 | 59,50 | 60,63 | 00:00:00 | | 2006-06-09 | 59,52 | 461.300 | 60,11 | 59,40 | 59,67 | 00:00:00 | | 2006-06-12 | 58,31 | 831.200 | 59,53 | 58,31 | 59,30 | 00:00:00 | | 2006-06-13 | 59,06 | 1.624.300 | 60,19 | 58,08 | 58,29 | 00:00:00 | | 2006-06-14 | 59,54 | 1.163.800 | 59,55 | 58,35 | 58,87 | 00:00:00 | | 2006-06-15 | 60,78 | 694.000 | 60,96 | 59,23 | 59,66 | 00:00:00 | | 2006-06-16 | 61,06 | 1.023.100 | 61,46 | 60,60 | 60,95 | 00:00:00 | | 2006-06-19 | 60,18 | 516.500 | 61,26 | 60,09 | 61,04 | 00:00:00 | | 2006-06-20 | 60,32 | 645.700 | 60,86 | 59,78 | 60,36 | 00:00:00 | | 2006-06-21 | 61,04 | 627.200 | 61,28 | 60,19 | 60,30 | 00:00:00 | | 2006-06-22 | 59,64 | 892.500 | 60,76 | 59,22 | 60,75 | 00:00:00 | | 2006-06-23 | 60,05 | 614.200 | 60,55 | 59,00 | 59,39 | 00:00:00 | | 2006-06-26 | 59,72 | 458.700 | 60,12 | 59,33 | 59,99 | 00:00:00 | | 2006-06-27 | 59,51 | 812.600 | 59,92 | 59,28 | 59,61 | 00:00:00 | | 2006-06-28 | 59,50 | 648.100 | 59,89 | 59,07 | 59,70 | 00:00:00 | | 2006-06-29 | 60,91 | 652.600 | 61,00 | 59,41 | 59,74 | 00:00:00 | | 2006-06-30 | 61,13 | 749.200 | 61,28 | 60,65 | 60,85 | 00:00:00 | | 2006-07-03 | 61,71 | 186.600 | 61,74 | 60,80 | 61,24 | 00:00:00 | | 2006-07-05 | 60,93 | 520.600 | 61,50 | 60,40 | 61,10 | 00:00:00 | | 2006-07-06 | 60,90 | 464.900 | 61,39 | 60,66 | 60,83 | 00:00:00 | | 2006-07-07 | 60,07 | 554.800 | 60,74 | 59,89 | 60,67 | 00:00:00 | | 2006-07-10 | 59,86 | 730.000 | 60,76 | 59,74 | 60,10 | 00:00:00 | | 2006-07-11 | 60,77 | 738.000 | 60,92 | 59,86 | 60,00 | 00:00:00 | | 2006-07-12 | 59,94 | 403.100 | 60,85 | 59,86 | 60,85 | 00:00:00 | | 2006-07-13 | 58,84 | 668.500 | 60,03 | 58,79 | 59,94 | 00:00:00 | | 2006-07-14 | 58,86 | 722.800 | 58,96 | 58,44 | 58,90 | 00:00:00 | | 2006-07-17 | 59,75 | 699.800 | 60,12 | 58,70 | 58,70 | 00:00:00 | | 2006-07-18 | 58,94 | 824.700 | 59,93 | 58,56 | 59,80 | 00:00:00 | | 2006-07-19 | 61,70 | 1.127.400 | 61,80 | 59,10 | 59,10 | 00:00:00 | | 2006-07-20 | 61,43 | 1.326.300 | 62,97 | 61,41 | 62,90 | 00:00:00 | | 2006-07-21 | 61,62 | 812.800 | 61,88 | 61,16 | 61,73 | 00:00:00 | | 2006-07-24 | 62,77 | 734.300 | 63,25 | 62,00 | 62,00 | 00:00:00 | | 2006-07-25 | 62,60 | 925.900 | 62,77 | 61,71 | 62,76 | 00:00:00 | | 2006-07-26 | 63,26 | 706.300 | 63,52 | 62,17 | 62,25 | 00:00:00 | | 2006-07-27 | 62,49 | 756.500 | 63,68 | 62,33 | 63,50 | 00:00:00 | | 2006-07-28 | 65,41 | 2.192.600 | 66,08 | 64,14 | 64,20 | 00:00:00 | | 2006-07-31 | 65,92 | 1.156.000 | 66,20 | 65,00 | 65,00 | 00:00:00 | | 2006-08-01 | 65,41 | 1.121.600 | 66,25 | 65,07 | 65,60 | 00:00:00 | | 2006-08-02 | 65,55 | 839.400 | 65,78 | 64,87 | 65,37 | 00:00:00 | | 2006-08-03 | 65,74 | 747.100 | 65,87 | 64,82 | 65,50 | 00:00:00 | | 2006-08-04 | 66,00 | 849.400 | 66,75 | 65,72 | 65,89 | 00:00:00 | | 2006-08-07 | 65,68 | 563.500 | 66,13 | 65,44 | 65,70 | 00:00:00 | | 2006-08-08 | 66,56 | 1.017.200 | 66,96 | 66,15 | 66,15 | 00:00:00 | | 2006-08-09 | 66,31 | 950.800 | 67,23 | 66,21 | 66,69 | 00:00:00 | | 2006-08-10 | 66,57 | 829.400 | 67,05 | 66,25 | 66,25 | 00:00:00 | | 2006-08-11 | 66,32 | 535.000 | 66,64 | 66,04 | 66,57 | 00:00:00 | | 2006-08-14 | 66,52 | 642.400 | 67,64 | 66,22 | 66,60 | 00:00:00 | | 2006-08-15 | 66,21 | 892.400 | 67,12 | 65,70 | 66,80 | 00:00:00 | | 2006-08-16 | 66,86 | 678.300 | 66,95 | 66,01 | 66,29 | 00:00:00 | | 2006-08-17 | 67,82 | 1.277.400 | 67,82 | 66,94 | 66,99 | 00:00:00 | | 2006-08-18 | 68,51 | 1.009.300 | 68,68 | 67,47 | 67,83 | 00:00:00 | | 2006-08-21 | 68,81 | 956.000 | 69,29 | 68,52 | 68,88 | 00:00:00 | | 2006-08-22 | 68,93 | 1.070.600 | 69,19 | 68,72 | 69,19 | 00:00:00 | | 2006-08-23 | 68,82 | 1.206.200 | 69,26 | 68,29 | 69,00 | 00:00:00 | | 2006-08-24 | 69,64 | 1.139.500 | 69,74 | 68,60 | 68,90 | 00:00:00 | | 2006-08-25 | 68,95 | 1.081.000 | 69,60 | 68,75 | 69,30 | 00:00:00 | | 2006-08-28 | 68,85 | 881.100 | 69,20 | 68,83 | 68,85 | 00:00:00 | | 2006-08-29 | 69,14 | 1.054.100 | 69,18 | 68,61 | 68,79 | 00:00:00 | | 2006-08-30 | 69,27 | 565.700 | 69,37 | 68,70 | 69,29 | 00:00:00 | | 2006-08-31 | 69,70 | 801.100 | 69,86 | 69,00 | 69,27 | 00:00:00 | | 2006-09-01 | 70,20 | 648.100 | 70,24 | 69,60 | 69,95 | 00:00:00 | | 2006-09-05 | 69,75 | 1.110.000 | 70,71 | 69,74 | 70,20 | 00:00:00 | | 2006-09-06 | 68,60 | 1.058.400 | 69,18 | 68,56 | 69,05 | 00:00:00 | | 2006-09-07 | 68,18 | 1.040.400 | 68,74 | 68,01 | 68,61 | 00:00:00 | | 2006-09-08 | 68,60 | 995.400 | 68,79 | 68,25 | 68,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
