|
 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 | | 2014-08-06 | 115,82 | 649.000 | 116,51 | 115,13 | 115,43 | 00:00:00 | | 2014-08-07 | 114,78 | 633.400 | 116,49 | 114,36 | 116,49 | 00:00:00 | | 2014-08-08 | 116,35 | 699.800 | 116,40 | 114,40 | 115,13 | 00:00:00 | | 2014-08-12 | 116,77 | 763.500 | 117,53 | 116,37 | 116,44 | 00:00:00 | | 2014-08-13 | 117,74 | 559.400 | 117,74 | 116,96 | 117,44 | 00:00:00 | | 2014-08-18 | 117,90 | 447.700 | 118,20 | 117,65 | 117,82 | 00:00:00 | | 2014-08-26 | 117,73 | 419.600 | 117,85 | 117,22 | 117,43 | 00:00:00 | | 2014-08-27 | 116,84 | 660.000 | 117,77 | 116,65 | 117,62 | 00:00:00 | | 2014-09-02 | 116,85 | 775.000 | 117,54 | 116,62 | 117,30 | 00:00:00 | | 2014-09-05 | 116,22 | 801.500 | 116,23 | 114,84 | 115,98 | 00:00:00 | | 2014-09-08 | 115,14 | 844.000 | 116,60 | 115,02 | 116,40 | 00:00:00 | | 2014-09-10 | 115,03 | 706.600 | 115,98 | 114,90 | 115,88 | 00:00:00 | | 2014-09-11 | 115,19 | 769.600 | 115,24 | 113,87 | 114,62 | 00:00:00 | | 2014-09-12 | 113,71 | 1.027.200 | 115,37 | 113,16 | 115,21 | 00:00:00 | | 2014-09-15 | 114,06 | 663.800 | 114,27 | 113,02 | 113,77 | 00:00:00 | | 2014-09-23 | 112,63 | 714.800 | 112,90 | 112,17 | 112,36 | 00:00:00 | | 2014-10-08 | 129,90 | 2.845.800 | 129,92 | 127,20 | 127,23 | 00:00:00 | | 2014-10-09 | 127,94 | 2.846.500 | 130,21 | 127,59 | 129,46 | 00:00:00 | | 2014-10-13 | 125,83 | 1.763.900 | 128,02 | 125,83 | 127,73 | 00:00:00 | | 2014-10-14 | 125,07 | 1.854.000 | 127,59 | 125,02 | 126,33 | 00:00:00 | | 2014-10-15 | 124,53 | 2.987.800 | 125,10 | 121,11 | 123,45 | 00:00:00 | | 2014-10-16 | 120,78 | 2.742.600 | 123,64 | 120,29 | 122,80 | 00:00:00 | | 2014-10-17 | 121,73 | 1.938.300 | 122,48 | 120,76 | 121,41 | 00:00:00 | | 2014-10-21 | 123,31 | 2.124.700 | 124,18 | 122,56 | 123,48 | 00:00:00 | | 2014-10-22 | 123,72 | 1.931.300 | 124,86 | 123,26 | 123,75 | 00:00:00 | | 2014-10-28 | 126,52 | 939.100 | 126,71 | 125,77 | 126,54 | 00:00:00 | | 2014-10-29 | 126,77 | 776.900 | 127,13 | 126,01 | 126,45 | 00:00:00 | | 2014-10-30 | 127,52 | 1.150.200 | 127,56 | 125,57 | 126,24 | 00:00:00 | | 2014-10-31 | 128,70 | 1.320.900 | 129,34 | 127,87 | 129,34 | 00:00:00 | | 2014-11-07 | 125,54 | 1.293.600 | 128,20 | 125,35 | 128,04 | 00:00:00 | | 2014-11-11 | 128,76 | 740.700 | 128,93 | 127,74 | 128,30 | 00:00:00 | | 2014-11-12 | 129,35 | 1.001.000 | 129,43 | 128,22 | 128,22 | 00:00:00 | | 2014-11-18 | 130,94 | 1.072.300 | 131,15 | 129,25 | 129,54 | 00:00:00 | | 2014-11-21 | 130,38 | 1.280.200 | 131,79 | 129,99 | 131,57 | 00:00:00 | | 2014-11-24 | 131,11 | 697.500 | 131,14 | 129,96 | 130,83 | 00:00:00 | | 2014-12-01 | 141,15 | 1.311.900 | 141,56 | 138,81 | 140,03 | 00:00:00 | | 2014-12-04 | 140,68 | 1.193.800 | 142,56 | 139,88 | 140,54 | 00:00:00 | | 2014-12-05 | 139,15 | 852.800 | 140,74 | 138,71 | 140,61 | 00:00:00 | | 2014-12-08 | 139,78 | 1.245.200 | 140,81 | 138,56 | 138,86 | 00:00:00 | | 2014-12-09 | 139,45 | 1.189.400 | 139,54 | 137,45 | 138,41 | 00:00:00 | | 2014-12-10 | 136,65 | 985.300 | 139,32 | 136,52 | 139,13 | 00:00:00 | | 2014-12-12 | 136,99 | 1.534.500 | 138,59 | 136,65 | 137,02 | 00:00:00 | | 2014-12-15 | 135,75 | 1.324.900 | 137,90 | 135,03 | 137,74 | 00:00:00 | | 2014-12-16 | 134,04 | 1.271.900 | 136,11 | 134,00 | 135,32 | 00:00:00 | | 2014-12-17 | 136,80 | 1.614.600 | 137,10 | 134,48 | 135,05 | 00:00:00 | | 2014-12-23 | 138,46 | 1.176.000 | 141,30 | 137,83 | 140,96 | 00:00:00 | | 2014-12-24 | 139,90 | 351.700 | 141,08 | 138,55 | 138,94 | 00:00:00 | | 2014-12-26 | 139,34 | 554.100 | 140,98 | 139,20 | 140,17 | 00:00:00 | | 2014-12-29 | 139,61 | 678.400 | 139,78 | 138,66 | 138,93 | 00:00:00 | | 2015-01-02 | 139,86 | 1.410.400 | 140,88 | 139,38 | 140,27 | 00:00:00 | | 2015-01-08 | 146,36 | 1.340.700 | 146,74 | 144,69 | 144,98 | 00:00:00 | | 2015-01-09 | 144,63 | 903.500 | 145,85 | 144,35 | 145,11 | 00:00:00 | | 2015-01-15 | 140,67 | 1.193.300 | 142,10 | 140,47 | 140,81 | 00:00:00 | | 2015-01-16 | 140,38 | 1.336.300 | 140,90 | 139,09 | 140,39 | 00:00:00 | | 2015-01-20 | 140,28 | 1.218.600 | 142,04 | 139,09 | 141,31 | 00:00:00 | | 2015-01-21 | 142,85 | 1.272.400 | 143,12 | 140,28 | 141,61 | 00:00:00 | | 2015-01-22 | 145,17 | 1.020.200 | 145,54 | 142,38 | 142,85 | 00:00:00 | | 2015-01-23 | 143,40 | 820.700 | 144,49 | 143,14 | 144,24 | 00:00:00 | | 2015-01-26 | 143,49 | 726.900 | 143,57 | 141,67 | 142,76 | 00:00:00 | | 2015-01-27 | 142,22 | 780.100 | 143,00 | 141,04 | 142,29 | 00:00:00 | | 2015-01-28 | 140,82 | 1.084.800 | 143,59 | 140,54 | 142,88 | 00:00:00 | | 2015-01-29 | 140,31 | 1.204.900 | 140,65 | 138,75 | 140,60 | 00:00:00 | | 2015-01-30 | 138,08 | 1.599.300 | 139,99 | 138,01 | 139,05 | 00:00:00 | | 2015-02-03 | 141,23 | 973.400 | 141,84 | 139,93 | 140,70 | 00:00:00 | | 2015-02-04 | 139,92 | 1.506.600 | 141,12 | 139,10 | 140,64 | 00:00:00 | | 2015-02-09 | 140,95 | 1.134.500 | 143,22 | 140,33 | 143,22 | 00:00:00 | | 2015-02-11 | 141,83 | 973.400 | 142,65 | 140,57 | 142,08 | 00:00:00 | | 2015-02-12 | 142,99 | 1.343.500 | 144,71 | 142,18 | 144,27 | 00:00:00 | | 2015-02-13 | 143,71 | 809.600 | 143,85 | 142,09 | 142,63 | 00:00:00 | | 2015-02-17 | 143,82 | 950.400 | 144,27 | 143,27 | 143,69 | 00:00:00 | | 2015-02-18 | 143,89 | 705.800 | 144,00 | 142,94 | 143,82 | 00:00:00 | | 2015-02-19 | 143,39 | 1.240.400 | 143,60 | 142,68 | 143,44 | 00:00:00 | | 2015-02-23 | 146,88 | 1.052.000 | 147,50 | 145,25 | 145,46 | 00:00:00 | | 2015-02-24 | 148,70 | 1.327.900 | 149,14 | 146,90 | 147,12 | 00:00:00 | | 2015-02-25 | 148,11 | 1.052.700 | 148,84 | 147,65 | 148,70 | 00:00:00 | | 2015-03-02 | 148,04 | 833.100 | 148,41 | 146,72 | 146,72 | 00:00:00 | | 2015-03-03 | 146,26 | 743.300 | 147,43 | 145,63 | 147,43 | 00:00:00 | | 2015-03-04 | 148,36 | 1.565.600 | 148,70 | 145,65 | 146,26 | 00:00:00 | | 2015-03-05 | 149,50 | 991.000 | 149,98 | 148,49 | 148,75 | 00:00:00 | | 2015-03-06 | 144,88 | 1.401.800 | 147,99 | 144,51 | 147,50 | 00:00:00 | | 2015-03-09 | 145,21 | 1.173.000 | 145,83 | 144,27 | 145,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
