|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 82,86 | 1.234.900 | 83,30 | 82,84 | 83,22 | 00:00:00 | | 2013-01-18 | 83,94 | 1.153.000 | 83,96 | 82,87 | 83,43 | 00:00:00 | | 2013-01-22 | 83,74 | 1.426.100 | 83,87 | 82,72 | 83,56 | 00:00:00 | | 2013-01-23 | 83,68 | 792.800 | 83,75 | 83,24 | 83,50 | 00:00:00 | | 2013-01-24 | 83,82 | 769.000 | 84,38 | 83,31 | 83,84 | 00:00:00 | | 2013-01-29 | 84,28 | 613.400 | 84,52 | 83,73 | 84,00 | 00:00:00 | | 2013-02-07 | 87,90 | 1.848.000 | 88,00 | 87,06 | 87,90 | 00:00:00 | | 2013-02-08 | 88,25 | 1.429.900 | 88,67 | 87,80 | 87,96 | 00:00:00 | | 2013-02-19 | 88,57 | 1.188.300 | 88,76 | 88,13 | 88,46 | 00:00:00 | | 2013-02-20 | 87,42 | 1.416.500 | 88,56 | 87,31 | 88,37 | 00:00:00 | | 2013-02-21 | 86,83 | 1.324.700 | 87,62 | 86,41 | 87,40 | 00:00:00 | | 2013-02-22 | 87,91 | 1.141.600 | 88,12 | 86,65 | 86,98 | 00:00:00 | | 2013-02-28 | 88,06 | 1.284.800 | 88,58 | 87,89 | 88,25 | 00:00:00 | | 2013-03-15 | 92,30 | 2.201.700 | 92,60 | 91,71 | 92,49 | 00:00:00 | | 2013-03-25 | 92,43 | 805.500 | 93,22 | 91,89 | 93,04 | 00:00:00 | | 2013-04-02 | 96,58 | 1.551.300 | 96,93 | 95,94 | 96,13 | 00:00:00 | | 2013-04-03 | 96,41 | 1.757.100 | 97,14 | 95,97 | 96,82 | 00:00:00 | | 2013-04-04 | 96,56 | 1.402.000 | 96,99 | 96,41 | 96,55 | 00:00:00 | | 2013-04-05 | 96,11 | 1.091.100 | 96,54 | 95,19 | 95,60 | 00:00:00 | | 2013-04-08 | 95,46 | 1.009.500 | 95,99 | 95,26 | 95,93 | 00:00:00 | | 2013-04-15 | 94,84 | 898.800 | 96,38 | 94,84 | 96,12 | 00:00:00 | | 2013-04-17 | 94,55 | 1.032.800 | 95,05 | 93,53 | 94,97 | 00:00:00 | | 2013-04-18 | 93,65 | 1.266.800 | 94,68 | 93,06 | 94,68 | 00:00:00 | | 2013-04-30 | 94,30 | 1.470.300 | 94,62 | 93,87 | 94,59 | 00:00:00 | | 2013-05-01 | 93,58 | 1.144.500 | 94,93 | 93,31 | 94,31 | 00:00:00 | | 2013-05-06 | 96,91 | 778.400 | 97,62 | 96,83 | 97,17 | 00:00:00 | | 2013-05-07 | 97,47 | 756.100 | 97,58 | 97,10 | 97,19 | 00:00:00 | | 2013-05-08 | 97,58 | 844.200 | 97,64 | 96,97 | 97,30 | 00:00:00 | | 2013-05-15 | 101,34 | 1.128.200 | 101,84 | 101,05 | 101,50 | 00:00:00 | | 2013-05-16 | 100,50 | 690.300 | 101,21 | 100,39 | 100,98 | 00:00:00 | | 2013-05-17 | 101,78 | 926.900 | 101,91 | 100,69 | 100,78 | 00:00:00 | | 2013-05-20 | 101,12 | 798.800 | 102,02 | 100,96 | 101,61 | 00:00:00 | | 2013-06-03 | 99,20 | 923.900 | 99,23 | 98,25 | 98,96 | 00:00:00 | | 2013-06-13 | 98,60 | 827.500 | 98,83 | 96,82 | 97,26 | 00:00:00 | | 2013-06-14 | 98,64 | 677.200 | 99,22 | 98,34 | 98,42 | 00:00:00 | | 2013-06-17 | 100,17 | 943.400 | 100,66 | 99,10 | 99,58 | 00:00:00 | | 2013-07-01 | 99,25 | 1.216.600 | 99,83 | 98,80 | 99,43 | 00:00:00 | | 2013-07-11 | 100,01 | 759.300 | 100,22 | 99,20 | 100,13 | 00:00:00 | | 2013-07-12 | 102,01 | 1.106.900 | 102,06 | 100,06 | 100,32 | 00:00:00 | | 2013-07-15 | 102,17 | 401.300 | 102,32 | 101,53 | 101,90 | 00:00:00 | | 2013-07-16 | 101,90 | 585.200 | 102,61 | 101,72 | 102,11 | 00:00:00 | | 2013-07-17 | 101,96 | 499.900 | 102,64 | 101,85 | 102,14 | 00:00:00 | | 2013-07-18 | 102,98 | 683.200 | 103,16 | 101,90 | 101,99 | 00:00:00 | | 2013-08-06 | 100,17 | 2.286.600 | 101,19 | 100,00 | 101,19 | 00:00:00 | | 2013-08-07 | 100,00 | 911.200 | 100,15 | 99,54 | 100,10 | 00:00:00 | | 2013-08-08 | 100,31 | 1.196.600 | 100,63 | 99,84 | 100,54 | 00:00:00 | | 2013-08-09 | 99,94 | 856.200 | 100,57 | 99,75 | 100,10 | 00:00:00 | | 2013-08-12 | 100,00 | 695.400 | 100,07 | 99,34 | 99,79 | 00:00:00 | | 2013-08-20 | 98,18 | 711.200 | 98,37 | 97,41 | 97,72 | 00:00:00 | | 2013-08-21 | 98,23 | 769.900 | 98,79 | 97,78 | 97,86 | 00:00:00 | | 2013-08-22 | 98,85 | 463.600 | 99,15 | 97,90 | 98,20 | 00:00:00 | | 2013-08-23 | 99,02 | 549.900 | 99,04 | 98,54 | 98,96 | 00:00:00 | | 2013-09-04 | 98,72 | 636.300 | 98,89 | 97,15 | 97,29 | 00:00:00 | | 2013-09-05 | 98,82 | 529.400 | 98,92 | 97,97 | 98,56 | 00:00:00 | | 2013-09-06 | 99,38 | 792.300 | 100,06 | 97,94 | 98,88 | 00:00:00 | | 2013-09-09 | 99,72 | 694.400 | 100,14 | 98,90 | 99,20 | 00:00:00 | | 2013-09-17 | 100,80 | 484.500 | 101,22 | 100,57 | 100,73 | 00:00:00 | | 2013-09-18 | 102,32 | 1.050.400 | 102,89 | 101,65 | 101,65 | 00:00:00 | | 2013-10-01 | 100,92 | 528.300 | 101,05 | 99,93 | 100,11 | 00:00:00 | | 2013-10-02 | 100,65 | 679.900 | 100,72 | 99,20 | 100,56 | 00:00:00 | | 2013-10-07 | 99,43 | 380.100 | 100,07 | 99,43 | 99,73 | 00:00:00 | | 2013-10-08 | 98,33 | 635.400 | 99,70 | 98,30 | 99,48 | 00:00:00 | | 2013-10-09 | 99,10 | 641.300 | 99,43 | 98,44 | 98,46 | 00:00:00 | | 2013-10-11 | 102,81 | 693.600 | 102,85 | 101,12 | 101,31 | 00:00:00 | | 2013-10-14 | 102,76 | 491.200 | 102,99 | 101,59 | 102,17 | 00:00:00 | | 2013-10-17 | 104,09 | 465.400 | 104,22 | 102,34 | 102,60 | 00:00:00 | | 2013-10-18 | 104,81 | 736.700 | 105,02 | 103,81 | 104,33 | 00:00:00 | | 2013-10-28 | 106,35 | 563.000 | 106,57 | 105,14 | 105,24 | 00:00:00 | | 2013-10-29 | 106,50 | 399.500 | 106,99 | 105,95 | 106,57 | 00:00:00 | | 2013-11-04 | 106,56 | 732.600 | 106,77 | 105,22 | 105,64 | 00:00:00 | | 2013-11-07 | 106,30 | 919.900 | 107,60 | 106,18 | 107,16 | 00:00:00 | | 2013-11-08 | 107,71 | 812.400 | 107,73 | 105,92 | 105,96 | 00:00:00 | | 2013-11-11 | 108,00 | 811.100 | 108,25 | 107,17 | 107,51 | 00:00:00 | | 2013-11-12 | 108,92 | 819.800 | 109,03 | 107,70 | 108,18 | 00:00:00 | | 2013-11-13 | 108,03 | 1.279.000 | 108,35 | 107,17 | 108,07 | 00:00:00 | | 2013-11-14 | 108,66 | 973.200 | 109,46 | 108,15 | 108,45 | 00:00:00 | | 2013-11-15 | 109,12 | 789.100 | 109,33 | 108,67 | 108,67 | 00:00:00 | | 2013-11-21 | 109,16 | 499.900 | 109,81 | 108,80 | 108,89 | 00:00:00 | | 2013-11-22 | 109,11 | 533.700 | 109,45 | 108,74 | 109,14 | 00:00:00 | | 2013-11-25 | 109,24 | 522.800 | 110,13 | 109,17 | 109,61 | 00:00:00 | | 2013-12-02 | 108,12 | 1.167.600 | 108,88 | 107,76 | 108,76 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
