|
 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 2024-06-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 69,98 | 1.419.300 | 70,46 | 69,39 | 69,91 | 00:00:00 | | 2009-07-22 | 69,91 | 1.819.000 | 70,82 | 69,74 | 70,07 | 00:00:00 | | 2009-07-23 | 71,42 | 2.035.800 | 71,82 | 69,73 | 69,73 | 00:00:00 | | 2009-07-24 | 71,74 | 1.025.600 | 71,87 | 71,00 | 71,09 | 00:00:00 | | 2009-07-27 | 72,30 | 893.400 | 72,59 | 71,19 | 71,89 | 00:00:00 | | 2009-07-28 | 72,05 | 1.478.800 | 72,93 | 71,64 | 72,12 | 00:00:00 | | 2009-07-29 | 73,60 | 2.462.200 | 74,10 | 71,64 | 71,79 | 00:00:00 | | 2009-07-30 | 67,39 | 11.608.500 | 75,25 | 65,69 | 74,67 | 00:00:00 | | 2009-07-31 | 65,15 | 6.812.300 | 66,55 | 65,00 | 66,16 | 00:00:00 | | 2009-08-03 | 65,49 | 3.619.700 | 65,70 | 64,10 | 65,24 | 00:00:00 | | 2009-08-04 | 65,55 | 2.206.400 | 65,98 | 64,91 | 65,44 | 00:00:00 | | 2009-08-05 | 65,16 | 2.391.600 | 65,88 | 64,45 | 65,45 | 00:00:00 | | 2009-08-06 | 63,75 | 3.095.700 | 65,33 | 63,41 | 65,26 | 00:00:00 | | 2009-08-07 | 64,42 | 2.149.100 | 64,98 | 63,87 | 64,27 | 00:00:00 | | 2009-08-10 | 65,71 | 1.581.200 | 65,77 | 64,50 | 64,50 | 00:00:00 | | 2009-08-11 | 66,00 | 2.078.100 | 66,49 | 65,27 | 65,52 | 00:00:00 | | 2009-08-12 | 67,27 | 2.231.600 | 67,79 | 66,05 | 66,05 | 00:00:00 | | 2009-08-13 | 65,79 | 2.005.800 | 67,31 | 65,62 | 67,31 | 00:00:00 | | 2009-08-14 | 66,39 | 1.644.500 | 66,47 | 65,47 | 66,00 | 00:00:00 | | 2009-08-17 | 66,30 | 2.819.600 | 67,53 | 66,23 | 67,50 | 00:00:00 | | 2009-08-18 | 65,65 | 2.412.500 | 67,25 | 65,23 | 66,69 | 00:00:00 | | 2009-08-19 | 65,66 | 3.291.900 | 66,00 | 64,42 | 65,40 | 00:00:00 | | 2009-08-20 | 67,74 | 2.480.700 | 68,00 | 65,90 | 66,10 | 00:00:00 | | 2009-08-21 | 68,85 | 2.157.200 | 68,95 | 67,50 | 68,29 | 00:00:00 | | 2009-08-24 | 68,66 | 1.744.800 | 69,90 | 68,41 | 69,90 | 00:00:00 | | 2009-08-25 | 68,92 | 1.536.200 | 69,49 | 68,68 | 68,96 | 00:00:00 | | 2009-08-26 | 69,83 | 2.433.200 | 70,20 | 68,63 | 68,95 | 00:00:00 | | 2009-08-27 | 69,90 | 2.001.600 | 70,20 | 69,06 | 70,16 | 00:00:00 | | 2009-08-28 | 70,51 | 2.598.800 | 71,59 | 70,00 | 70,67 | 00:00:00 | | 2009-08-31 | 69,62 | 2.690.100 | 70,93 | 69,15 | 70,32 | 00:00:00 | | 2009-09-01 | 68,28 | 2.424.300 | 69,71 | 68,03 | 69,53 | 00:00:00 | | 2009-09-02 | 68,34 | 2.148.600 | 69,35 | 68,01 | 68,01 | 00:00:00 | | 2009-09-03 | 69,00 | 1.153.000 | 69,85 | 68,50 | 68,67 | 00:00:00 | | 2009-09-04 | 70,30 | 1.834.100 | 70,30 | 68,80 | 69,04 | 00:00:00 | | 2009-09-08 | 69,18 | 2.191.800 | 70,25 | 68,99 | 70,09 | 00:00:00 | | 2009-09-09 | 70,35 | 1.668.300 | 70,60 | 69,25 | 69,25 | 00:00:00 | | 2009-09-10 | 70,95 | 1.456.100 | 71,06 | 70,18 | 70,63 | 00:00:00 | | 2009-09-11 | 71,34 | 1.553.800 | 71,59 | 70,91 | 71,15 | 00:00:00 | | 2009-09-14 | 70,76 | 1.182.000 | 71,49 | 70,66 | 71,35 | 00:00:00 | | 2009-09-15 | 70,50 | 1.026.200 | 71,02 | 69,81 | 70,93 | 00:00:00 | | 2009-09-16 | 70,43 | 1.678.300 | 71,00 | 69,75 | 70,78 | 00:00:00 | | 2009-09-17 | 69,95 | 1.400.800 | 70,68 | 69,51 | 70,21 | 00:00:00 | | 2009-09-18 | 70,26 | 1.441.800 | 70,66 | 69,71 | 69,94 | 00:00:00 | | 2009-09-21 | 70,54 | 1.170.300 | 71,00 | 69,99 | 70,03 | 00:00:00 | | 2009-09-22 | 70,22 | 1.013.900 | 71,25 | 69,88 | 70,83 | 00:00:00 | | 2009-09-23 | 69,34 | 1.046.600 | 70,45 | 69,29 | 70,45 | 00:00:00 | | 2009-09-24 | 68,71 | 1.010.000 | 69,57 | 68,34 | 69,57 | 00:00:00 | | 2009-09-25 | 68,50 | 1.002.000 | 69,00 | 68,12 | 68,63 | 00:00:00 | | 2009-09-28 | 70,50 | 1.556.200 | 71,11 | 68,54 | 68,79 | 00:00:00 | | 2009-09-29 | 70,37 | 1.746.500 | 70,58 | 69,99 | 70,52 | 00:00:00 | | 2009-09-30 | 69,75 | 3.236.500 | 69,92 | 68,64 | 69,84 | 00:00:00 | | 2009-10-01 | 68,29 | 1.851.200 | 69,81 | 68,29 | 69,50 | 00:00:00 | | 2009-10-02 | 67,30 | 2.065.000 | 68,52 | 66,86 | 68,06 | 00:00:00 | | 2009-10-05 | 67,26 | 1.458.400 | 67,60 | 66,76 | 67,60 | 00:00:00 | | 2009-10-06 | 67,56 | 2.110.300 | 67,91 | 67,20 | 67,63 | 00:00:00 | | 2009-10-07 | 67,72 | 1.212.000 | 67,79 | 67,29 | 67,50 | 00:00:00 | | 2009-10-08 | 68,46 | 1.385.800 | 69,41 | 67,82 | 67,91 | 00:00:00 | | 2009-10-09 | 68,75 | 1.086.900 | 69,16 | 68,40 | 68,40 | 00:00:00 | | 2009-10-12 | 68,61 | 678.600 | 68,99 | 68,40 | 68,92 | 00:00:00 | | 2009-10-13 | 68,81 | 1.485.000 | 69,21 | 68,46 | 68,61 | 00:00:00 | | 2009-10-14 | 68,56 | 1.602.100 | 69,00 | 68,31 | 69,00 | 00:00:00 | | 2009-10-15 | 68,35 | 1.752.800 | 68,74 | 67,98 | 68,31 | 00:00:00 | | 2009-10-16 | 69,26 | 1.586.000 | 69,46 | 68,20 | 68,20 | 00:00:00 | | 2009-10-19 | 68,90 | 1.333.300 | 69,47 | 68,80 | 69,26 | 00:00:00 | | 2009-10-20 | 67,52 | 2.343.900 | 68,80 | 67,43 | 68,55 | 00:00:00 | | 2009-10-21 | 67,48 | 2.271.700 | 68,54 | 67,35 | 67,99 | 00:00:00 | | 2009-10-22 | 68,04 | 1.670.100 | 68,52 | 67,20 | 67,47 | 00:00:00 | | 2009-10-23 | 67,50 | 1.971.800 | 68,62 | 67,47 | 68,53 | 00:00:00 | | 2009-10-26 | 67,50 | 2.582.100 | 67,73 | 67,04 | 67,49 | 00:00:00 | | 2009-10-27 | 67,44 | 1.805.200 | 67,97 | 67,18 | 67,18 | 00:00:00 | | 2009-10-28 | 66,60 | 2.631.000 | 67,60 | 66,55 | 67,31 | 00:00:00 | | 2009-10-29 | 68,07 | 2.615.400 | 68,13 | 66,20 | 66,27 | 00:00:00 | | 2009-10-30 | 68,36 | 2.523.100 | 68,72 | 67,53 | 67,79 | 00:00:00 | | 2009-11-02 | 68,95 | 2.270.900 | 69,24 | 67,89 | 68,27 | 00:00:00 | | 2009-11-03 | 69,91 | 3.070.500 | 69,91 | 67,67 | 69,00 | 00:00:00 | | 2009-11-04 | 68,51 | 3.282.300 | 70,97 | 68,34 | 70,28 | 00:00:00 | | 2009-11-05 | 68,85 | 2.862.700 | 69,00 | 68,14 | 68,66 | 00:00:00 | | 2009-11-06 | 70,54 | 2.630.000 | 70,97 | 68,72 | 68,96 | 00:00:00 | | 2009-11-09 | 71,64 | 1.688.800 | 71,80 | 70,68 | 70,82 | 00:00:00 | | 2009-11-10 | 71,87 | 1.878.700 | 72,00 | 71,29 | 71,67 | 00:00:00 | | 2009-11-11 | 72,82 | 1.989.200 | 73,17 | 71,79 | 71,91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
