|
 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 | | 2013-12-02 | 108,12 | 1.167.600 | 108,88 | 107,76 | 108,76 | 00:00:00 | | 2013-12-05 | 107,00 | 833.100 | 107,87 | 106,92 | 107,41 | 00:00:00 | | 2013-12-06 | 108,35 | 720.000 | 108,39 | 107,01 | 107,17 | 00:00:00 | | 2013-12-10 | 107,32 | 744.600 | 108,77 | 107,24 | 108,49 | 00:00:00 | | 2013-12-11 | 105,64 | 751.900 | 107,68 | 105,56 | 107,55 | 00:00:00 | | 2013-12-12 | 105,00 | 620.300 | 105,70 | 104,94 | 105,40 | 00:00:00 | | 2013-12-13 | 105,45 | 651.400 | 105,84 | 105,06 | 105,06 | 00:00:00 | | 2013-12-17 | 105,75 | 846.100 | 106,75 | 105,25 | 106,21 | 00:00:00 | | 2013-12-23 | 109,43 | 469.300 | 109,59 | 108,98 | 109,25 | 00:00:00 | | 2013-12-24 | 109,68 | 358.900 | 109,95 | 109,10 | 109,26 | 00:00:00 | | 2014-01-02 | 109,14 | 665.000 | 110,41 | 108,79 | 110,41 | 00:00:00 | | 2014-01-03 | 109,37 | 419.900 | 110,14 | 109,25 | 109,33 | 00:00:00 | | 2014-01-06 | 109,45 | 510.700 | 110,45 | 109,08 | 109,95 | 00:00:00 | | 2014-01-07 | 111,03 | 1.214.200 | 111,45 | 110,28 | 110,28 | 00:00:00 | | 2014-01-08 | 111,08 | 1.162.100 | 111,47 | 109,98 | 110,52 | 00:00:00 | | 2014-01-09 | 112,15 | 650.100 | 112,40 | 111,11 | 111,45 | 00:00:00 | | 2014-01-10 | 112,54 | 932.500 | 112,71 | 111,38 | 112,15 | 00:00:00 | | 2014-01-13 | 111,06 | 650.600 | 112,54 | 110,78 | 112,03 | 00:00:00 | | 2014-01-16 | 111,99 | 665.100 | 112,39 | 111,54 | 111,69 | 00:00:00 | | 2014-01-17 | 111,31 | 960.500 | 112,05 | 111,13 | 111,42 | 00:00:00 | | 2014-01-21 | 111,45 | 813.200 | 112,52 | 111,09 | 112,19 | 00:00:00 | | 2014-01-22 | 111,56 | 611.500 | 112,11 | 111,08 | 111,88 | 00:00:00 | | 2014-01-23 | 110,40 | 771.700 | 111,39 | 109,94 | 111,39 | 00:00:00 | | 2014-01-24 | 107,75 | 1.070.300 | 110,02 | 107,74 | 108,85 | 00:00:00 | | 2014-01-27 | 106,90 | 989.800 | 108,34 | 106,65 | 108,25 | 00:00:00 | | 2014-02-03 | 105,40 | 1.911.500 | 108,46 | 105,21 | 108,32 | 00:00:00 | | 2014-02-04 | 106,01 | 1.426.400 | 108,35 | 105,57 | 107,29 | 00:00:00 | | 2014-02-05 | 107,25 | 1.416.900 | 107,57 | 105,89 | 106,25 | 00:00:00 | | 2014-02-11 | 112,99 | 1.396.800 | 113,00 | 110,48 | 110,51 | 00:00:00 | | 2014-02-12 | 113,31 | 1.251.700 | 113,37 | 112,48 | 112,84 | 00:00:00 | | 2014-02-19 | 113,99 | 944.500 | 115,91 | 113,89 | 115,06 | 00:00:00 | | 2014-02-20 | 115,52 | 1.074.400 | 115,83 | 114,00 | 114,29 | 00:00:00 | | 2014-02-25 | 114,53 | 881.400 | 115,63 | 113,99 | 114,98 | 00:00:00 | | 2014-02-26 | 114,89 | 932.100 | 115,62 | 114,20 | 114,46 | 00:00:00 | | 2014-02-27 | 115,10 | 763.800 | 115,33 | 114,50 | 115,00 | 00:00:00 | | 2014-02-28 | 115,22 | 1.022.900 | 116,36 | 114,46 | 115,07 | 00:00:00 | | 2014-03-11 | 115,34 | 909.400 | 115,62 | 115,06 | 115,62 | 00:00:00 | | 2014-03-12 | 115,47 | 678.300 | 115,52 | 114,52 | 114,90 | 00:00:00 | | 2014-03-13 | 115,19 | 1.021.300 | 115,98 | 114,88 | 115,74 | 00:00:00 | | 2014-03-14 | 115,35 | 1.011.100 | 116,13 | 114,84 | 115,00 | 00:00:00 | | 2014-03-27 | 115,14 | 709.200 | 115,39 | 114,03 | 114,78 | 00:00:00 | | 2014-03-28 | 115,54 | 809.600 | 116,71 | 115,22 | 115,69 | 00:00:00 | | 2014-03-31 | 117,08 | 723.800 | 117,26 | 115,65 | 116,11 | 00:00:00 | | 2014-04-03 | 117,41 | 861.400 | 117,67 | 115,99 | 117,54 | 00:00:00 | | 2014-04-04 | 116,34 | 824.600 | 118,77 | 116,30 | 117,87 | 00:00:00 | | 2014-04-07 | 115,44 | 727.000 | 116,86 | 115,13 | 116,32 | 00:00:00 | | 2014-04-17 | 113,16 | 763.800 | 113,63 | 112,43 | 112,65 | 00:00:00 | | 2014-05-01 | 111,59 | 1.077.100 | 113,06 | 111,07 | 112,93 | 00:00:00 | | 2014-05-08 | 116,50 | 1.265.200 | 117,49 | 115,21 | 115,34 | 00:00:00 | | 2014-05-09 | 117,37 | 917.300 | 117,47 | 115,61 | 116,67 | 00:00:00 | | 2014-05-12 | 118,00 | 739.000 | 118,53 | 117,55 | 117,80 | 00:00:00 | | 2014-05-19 | 116,11 | 709.400 | 116,25 | 115,58 | 116,03 | 00:00:00 | | 2014-05-20 | 115,39 | 722.900 | 116,30 | 115,16 | 116,30 | 00:00:00 | | 2014-05-21 | 116,00 | 520.600 | 116,32 | 115,67 | 115,67 | 00:00:00 | | 2014-05-22 | 115,54 | 420.000 | 116,11 | 115,20 | 116,11 | 00:00:00 | | 2014-05-23 | 115,70 | 408.300 | 116,09 | 115,30 | 115,63 | 00:00:00 | | 2014-05-28 | 116,94 | 807.000 | 117,34 | 116,28 | 116,88 | 00:00:00 | | 2014-05-29 | 117,00 | 723.700 | 117,36 | 116,87 | 116,98 | 00:00:00 | | 2014-05-30 | 117,70 | 634.500 | 117,91 | 116,77 | 116,94 | 00:00:00 | | 2014-06-02 | 118,05 | 515.000 | 118,34 | 117,38 | 117,68 | 00:00:00 | | 2014-06-03 | 118,27 | 744.500 | 118,60 | 117,44 | 117,50 | 00:00:00 | | 2014-06-04 | 119,22 | 806.900 | 119,37 | 117,76 | 117,87 | 00:00:00 | | 2014-06-05 | 118,77 | 604.700 | 118,96 | 117,74 | 118,63 | 00:00:00 | | 2014-06-06 | 119,26 | 827.300 | 119,33 | 118,61 | 118,77 | 00:00:00 | | 2014-06-09 | 120,33 | 1.124.400 | 120,66 | 119,03 | 119,26 | 00:00:00 | | 2014-06-10 | 119,45 | 740.600 | 120,08 | 118,75 | 119,85 | 00:00:00 | | 2014-06-11 | 119,06 | 586.000 | 119,51 | 118,81 | 119,18 | 00:00:00 | | 2014-06-19 | 118,30 | 672.400 | 118,82 | 117,71 | 118,52 | 00:00:00 | | 2014-06-20 | 118,46 | 878.600 | 119,01 | 118,42 | 118,97 | 00:00:00 | | 2014-06-23 | 118,49 | 505.000 | 119,00 | 118,11 | 118,70 | 00:00:00 | | 2014-06-24 | 117,90 | 570.400 | 119,15 | 117,82 | 118,20 | 00:00:00 | | 2014-06-25 | 119,24 | 692.500 | 119,36 | 118,05 | 118,05 | 00:00:00 | | 2014-06-26 | 119,67 | 792.100 | 119,79 | 118,36 | 119,28 | 00:00:00 | | 2014-06-27 | 119,60 | 495.300 | 120,04 | 119,22 | 119,24 | 00:00:00 | | 2014-07-01 | 119,78 | 542.600 | 119,98 | 118,60 | 118,80 | 00:00:00 | | 2014-07-02 | 119,87 | 437.900 | 119,95 | 119,09 | 119,78 | 00:00:00 | | 2014-07-08 | 119,78 | 718.300 | 120,23 | 119,09 | 120,23 | 00:00:00 | | 2014-07-09 | 119,47 | 639.000 | 120,41 | 119,02 | 120,41 | 00:00:00 | | 2014-07-28 | 118,82 | 418.300 | 119,03 | 117,68 | 118,55 | 00:00:00 | | 2014-08-05 | 115,83 | 845.200 | 117,37 | 115,59 | 116,75 | 00:00:00 | | 2014-08-06 | 115,82 | 649.000 | 116,51 | 115,13 | 115,43 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
