|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 28,38 | 1.316.500 | 28,56 | 26,62 | 26,62 | 00:00:00 | | 2000-08-22 | 27,31 | 1.369.300 | 28,12 | 26,94 | 28,00 | 00:00:00 | | 2000-08-23 | 27,50 | 900.000 | 27,69 | 27,06 | 27,31 | 00:00:00 | | 2000-08-24 | 27,81 | 511.100 | 28,00 | 27,25 | 27,56 | 00:00:00 | | 2000-08-25 | 27,81 | 834.600 | 28,00 | 27,50 | 27,56 | 00:00:00 | | 2000-08-28 | 28,50 | 6.636 | 28,50 | 27,81 | 27,81 | 00:00:00 | | 2000-08-29 | 28,00 | 3.741 | 28,44 | 27,88 | 28,44 | 00:00:00 | | 2000-08-30 | 29,00 | 977.000 | 29,38 | 28,62 | 28,75 | 00:00:00 | | 2000-08-31 | 30,02 | 1.519.400 | 30,94 | 28,94 | 29,00 | 00:00:00 | | 2000-09-01 | 28,94 | 747.700 | 30,19 | 27,88 | 30,12 | 00:00:00 | | 2000-09-05 | 28,69 | 385.100 | 28,94 | 28,06 | 28,88 | 00:00:00 | | 2000-09-06 | 28,56 | 1.011.500 | 28,62 | 27,44 | 28,44 | 00:00:00 | | 2000-09-07 | 28,50 | 770.200 | 28,56 | 27,62 | 28,38 | 00:00:00 | | 2000-09-08 | 28,19 | 453.100 | 28,19 | 27,75 | 28,12 | 00:00:00 | | 2000-09-11 | 28,56 | 629.100 | 28,69 | 27,75 | 28,12 | 00:00:00 | | 2000-09-12 | 29,06 | 547.100 | 29,12 | 28,38 | 28,56 | 00:00:00 | | 2000-09-13 | 28,19 | 573.800 | 29,12 | 28,00 | 29,12 | 00:00:00 | | 2000-09-14 | 28,06 | 4.855.600 | 28,19 | 26,50 | 28,12 | 00:00:00 | | 2000-09-15 | 28,06 | 1.293.000 | 28,06 | 27,38 | 27,50 | 00:00:00 | | 2000-09-18 | 26,94 | 595.500 | 27,94 | 26,56 | 27,81 | 00:00:00 | | 2000-09-19 | 26,25 | 701.900 | 26,94 | 26,00 | 26,94 | 00:00:00 | | 2000-09-20 | 25,56 | 1.299.500 | 26,25 | 25,00 | 26,12 | 00:00:00 | | 2000-09-21 | 25,56 | 899.000 | 25,94 | 25,12 | 25,81 | 00:00:00 | | 2000-09-22 | 25,44 | 898.200 | 25,44 | 25,00 | 25,31 | 00:00:00 | | 2000-09-25 | 25,00 | 1.599.200 | 25,56 | 24,88 | 25,50 | 00:00:00 | | 2000-09-26 | 22,38 | 1.393.500 | 24,94 | 21,75 | 24,88 | 00:00:00 | | 2000-09-27 | 26,38 | 5.366.300 | 26,44 | 25,38 | 25,50 | 00:00:00 | | 2000-09-28 | 26,12 | 2.632.400 | 26,56 | 25,81 | 26,12 | 00:00:00 | | 2000-09-29 | 26,44 | 1.566.400 | 26,62 | 25,56 | 25,88 | 00:00:00 | | 2000-10-02 | 26,56 | 1.301.400 | 26,62 | 25,81 | 26,25 | 00:00:00 | | 2000-10-03 | 26,81 | 915.500 | 27,12 | 26,31 | 26,38 | 00:00:00 | | 2000-10-04 | 27,00 | 1.906.800 | 27,38 | 26,69 | 26,88 | 00:00:00 | | 2000-10-05 | 27,38 | 1.195.100 | 27,38 | 26,88 | 27,00 | 00:00:00 | | 2000-10-06 | 27,75 | 921.200 | 28,12 | 27,38 | 27,38 | 00:00:00 | | 2000-10-09 | 27,31 | 574.700 | 28,00 | 27,00 | 28,00 | 00:00:00 | | 2000-10-10 | 28,00 | 815.500 | 28,00 | 27,00 | 27,25 | 00:00:00 | | 2000-10-11 | 28,56 | 1.877.100 | 29,38 | 27,62 | 27,75 | 00:00:00 | | 2000-10-12 | 28,31 | 1.203.700 | 28,56 | 28,00 | 28,56 | 00:00:00 | | 2000-10-13 | 29,25 | 1.427.800 | 29,56 | 28,06 | 28,31 | 00:00:00 | | 2000-10-16 | 29,31 | 655.400 | 29,44 | 28,81 | 29,25 | 00:00:00 | | 2000-10-17 | 29,50 | 625.700 | 29,62 | 29,00 | 29,12 | 00:00:00 | | 2000-10-18 | 31,00 | 1.451.400 | 31,12 | 28,81 | 29,50 | 00:00:00 | | 2000-10-19 | 29,75 | 1.655.400 | 30,81 | 29,31 | 30,75 | 00:00:00 | | 2000-10-20 | 29,56 | 441.900 | 29,88 | 29,31 | 29,50 | 00:00:00 | | 2000-10-23 | 29,00 | 909.100 | 29,62 | 28,94 | 29,31 | 00:00:00 | | 2000-10-24 | 29,00 | 656.900 | 29,19 | 28,94 | 28,94 | 00:00:00 | | 2000-10-25 | 30,19 | 637.700 | 30,44 | 29,06 | 29,19 | 00:00:00 | | 2000-10-26 | 30,50 | 772.300 | 30,69 | 29,88 | 30,19 | 00:00:00 | | 2000-10-27 | 30,31 | 735.100 | 30,81 | 29,81 | 30,50 | 00:00:00 | | 2000-10-30 | 31,88 | 1.199.400 | 32,19 | 30,56 | 30,56 | 00:00:00 | | 2000-10-31 | 33,50 | 1.723.400 | 34,06 | 31,88 | 32,00 | 00:00:00 | | 2000-11-01 | 32,94 | 1.412.100 | 34,06 | 32,81 | 33,25 | 00:00:00 | | 2000-11-02 | 33,19 | 872.700 | 33,94 | 32,31 | 32,69 | 00:00:00 | | 2000-11-03 | 33,31 | 786.300 | 33,88 | 32,75 | 33,00 | 00:00:00 | | 2000-11-06 | 33,00 | 1.169.100 | 33,56 | 32,69 | 33,56 | 00:00:00 | | 2000-11-07 | 33,06 | 1.027.000 | 33,25 | 32,69 | 33,00 | 00:00:00 | | 2000-11-08 | 33,25 | 923.800 | 33,69 | 32,94 | 33,06 | 00:00:00 | | 2000-11-09 | 31,88 | 2.373.700 | 33,31 | 31,25 | 33,00 | 00:00:00 | | 2000-11-10 | 31,44 | 1.315.200 | 32,31 | 31,38 | 31,88 | 00:00:00 | | 2000-11-13 | 31,19 | 535.300 | 31,44 | 30,56 | 31,38 | 00:00:00 | | 2000-11-14 | 31,00 | 875.600 | 31,25 | 30,56 | 31,00 | 00:00:00 | | 2000-11-15 | 31,00 | 717.300 | 31,19 | 30,94 | 31,00 | 00:00:00 | | 2000-11-16 | 30,94 | 1.402.600 | 31,31 | 30,56 | 31,06 | 00:00:00 | | 2000-11-17 | 31,69 | 714.400 | 31,88 | 30,94 | 31,00 | 00:00:00 | | 2000-11-20 | 31,44 | 643.800 | 31,94 | 31,06 | 31,94 | 00:00:00 | | 2000-11-21 | 31,62 | 577.100 | 31,88 | 31,44 | 31,56 | 00:00:00 | | 2000-11-22 | 31,75 | 359.800 | 32,00 | 31,44 | 31,75 | 00:00:00 | | 2000-11-24 | 31,62 | 170.900 | 31,62 | 31,12 | 31,56 | 00:00:00 | | 2000-11-27 | 32,00 | 290.900 | 32,12 | 31,56 | 31,88 | 00:00:00 | | 2000-11-28 | 32,94 | 1.226.900 | 33,44 | 31,88 | 32,12 | 00:00:00 | | 2000-11-29 | 34,00 | 1.294.100 | 34,25 | 32,94 | 33,00 | 00:00:00 | | 2000-11-30 | 34,00 | 1.486.500 | 34,12 | 33,50 | 33,75 | 00:00:00 | | 2000-12-01 | 33,88 | 684.800 | 33,94 | 33,00 | 33,88 | 00:00:00 | | 2000-12-04 | 33,75 | 923.400 | 33,94 | 33,50 | 33,50 | 00:00:00 | | 2000-12-05 | 33,75 | 1.658.000 | 34,19 | 32,94 | 33,81 | 00:00:00 | | 2000-12-06 | 32,50 | 1.959.100 | 33,81 | 31,75 | 33,50 | 00:00:00 | | 2000-12-07 | 33,19 | 411.400 | 33,56 | 32,25 | 32,25 | 00:00:00 | | 2000-12-08 | 33,44 | 547.800 | 33,75 | 32,38 | 32,88 | 00:00:00 | | 2000-12-11 | 32,62 | 448.000 | 33,56 | 32,50 | 33,50 | 00:00:00 | | 2000-12-12 | 33,31 | 474.400 | 33,44 | 32,31 | 32,62 | 00:00:00 | | 2000-12-13 | 33,19 | 497.700 | 33,44 | 32,88 | 33,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
