|
 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 | | 2015-03-09 | 145,21 | 1.173.000 | 145,83 | 144,27 | 145,17 | 00:00:00 | | 2015-03-12 | 143,04 | 1.085.600 | 143,34 | 141,30 | 141,52 | 00:00:00 | | 2015-03-16 | 142,29 | 2.270.100 | 144,50 | 142,29 | 142,51 | 00:00:00 | | 2015-03-26 | 143,21 | 1.027.900 | 144,21 | 142,00 | 142,25 | 00:00:00 | | 2015-03-27 | 144,59 | 997.900 | 145,19 | 143,53 | 143,59 | 00:00:00 | | 2015-04-06 | 141,46 | 1.594.000 | 142,48 | 139,80 | 140,12 | 00:00:00 | | 2015-04-07 | 140,71 | 886.800 | 143,00 | 140,65 | 142,27 | 00:00:00 | | 2015-04-08 | 141,36 | 690.000 | 142,07 | 140,66 | 141,58 | 00:00:00 | | 2015-04-09 | 142,51 | 672.600 | 142,62 | 140,73 | 141,15 | 00:00:00 | | 2015-04-10 | 143,21 | 760.800 | 144,06 | 142,19 | 142,47 | 00:00:00 | | 2015-04-13 | 142,45 | 860.500 | 144,48 | 142,28 | 143,21 | 00:00:00 | | 2015-04-14 | 141,31 | 1.046.200 | 142,71 | 140,42 | 142,25 | 00:00:00 | | 2015-04-15 | 140,81 | 1.066.000 | 142,33 | 140,58 | 141,77 | 00:00:00 | | 2015-04-16 | 142,39 | 1.247.500 | 143,18 | 140,80 | 140,80 | 00:00:00 | | 2015-04-17 | 141,53 | 1.109.000 | 141,96 | 140,25 | 141,15 | 00:00:00 | | 2015-04-20 | 144,22 | 1.313.600 | 144,29 | 142,41 | 142,47 | 00:00:00 | | 2015-04-21 | 145,57 | 1.604.800 | 146,09 | 144,28 | 144,62 | 00:00:00 | | 2015-04-22 | 144,33 | 1.098.300 | 145,70 | 143,88 | 145,38 | 00:00:00 | | 2015-04-30 | 140,87 | 1.294.800 | 142,18 | 140,05 | 142,18 | 00:00:00 | | 2015-05-01 | 142,19 | 778.600 | 142,34 | 141,05 | 141,05 | 00:00:00 | | 2015-05-05 | 142,00 | 1.073.100 | 144,00 | 141,55 | 144,00 | 00:00:00 | | 2015-05-06 | 141,08 | 1.319.400 | 142,53 | 140,52 | 142,18 | 00:00:00 | | 2015-05-11 | 141,58 | 1.443.800 | 143,20 | 141,11 | 141,43 | 00:00:00 | | 2015-05-14 | 141,04 | 793.200 | 141,12 | 139,12 | 139,76 | 00:00:00 | | 2015-05-26 | 140,28 | 1.040.500 | 141,93 | 139,93 | 141,51 | 00:00:00 | | 2015-06-04 | 140,19 | 819.200 | 140,79 | 139,50 | 139,84 | 00:00:00 | | 2015-06-05 | 140,03 | 996.400 | 140,17 | 139,00 | 139,45 | 00:00:00 | | 2015-06-08 | 139,57 | 1.048.400 | 140,94 | 139,47 | 140,33 | 00:00:00 | | 2015-06-11 | 140,86 | 979.400 | 141,29 | 140,14 | 140,62 | 00:00:00 | | 2015-06-12 | 139,60 | 990.500 | 140,55 | 139,54 | 140,28 | 00:00:00 | | 2015-06-30 | 141,65 | 1.029.700 | 143,00 | 141,33 | 143,00 | 00:00:00 | | 2015-07-01 | 143,22 | 995.400 | 143,66 | 142,16 | 143,06 | 00:00:00 | | 2015-07-20 | 148,16 | 455.700 | 148,45 | 147,38 | 148,45 | 00:00:00 | | 2015-07-30 | 152,00 | 1.043.000 | 152,49 | 151,42 | 151,77 | 00:00:00 | | 2015-07-31 | 152,15 | 1.010.600 | 152,88 | 151,88 | 152,61 | 00:00:00 | | 2015-08-04 | 152,35 | 971.500 | 153,04 | 151,46 | 152,52 | 00:00:00 | | 2015-08-05 | 153,86 | 1.291.100 | 154,98 | 152,07 | 153,82 | 00:00:00 | | 2015-08-06 | 150,19 | 1.930.100 | 153,36 | 148,68 | 153,27 | 00:00:00 | | 2015-08-07 | 148,92 | 1.482.700 | 149,95 | 146,71 | 149,95 | 00:00:00 | | 2015-08-10 | 150,30 | 1.208.300 | 150,84 | 149,60 | 150,40 | 00:00:00 | | 2015-09-09 | 135,90 | 835.200 | 139,98 | 135,63 | 139,22 | 00:00:00 | | 2015-09-10 | 135,20 | 1.115.900 | 136,54 | 134,80 | 136,09 | 00:00:00 | | 2015-09-14 | 136,26 | 1.142.300 | 136,39 | 135,24 | 136,18 | 00:00:00 | | 2015-09-15 | 137,18 | 562.100 | 137,82 | 135,98 | 136,40 | 00:00:00 | | 2015-09-16 | 138,87 | 943.700 | 139,16 | 137,14 | 137,50 | 00:00:00 | | 2015-09-29 | 130,89 | 1.444.500 | 131,80 | 128,95 | 129,90 | 00:00:00 | | 2015-09-30 | 132,66 | 997.100 | 133,67 | 131,40 | 132,28 | 00:00:00 | | 2015-10-05 | 136,99 | 1.359.700 | 137,30 | 135,85 | 136,32 | 00:00:00 | | 2015-10-26 | 139,90 | 747.800 | 140,47 | 139,28 | 140,14 | 00:00:00 | | 2015-10-27 | 140,75 | 506.600 | 141,07 | 139,82 | 139,84 | 00:00:00 | | 2015-10-28 | 141,97 | 749.700 | 141,98 | 139,32 | 141,06 | 00:00:00 | | 2015-11-02 | 144,81 | 1.064.200 | 145,05 | 143,06 | 143,47 | 00:00:00 | | 2015-11-03 | 146,63 | 1.272.200 | 146,70 | 143,83 | 144,51 | 00:00:00 | | 2015-11-04 | 151,01 | 1.480.600 | 151,89 | 149,01 | 151,00 | 00:00:00 | | 2015-11-09 | 152,41 | 809.400 | 152,76 | 151,33 | 152,52 | 00:00:00 | | 2015-11-10 | 152,11 | 714.100 | 152,75 | 151,75 | 152,26 | 00:00:00 | | 2015-11-11 | 151,96 | 672.700 | 153,25 | 151,88 | 152,29 | 00:00:00 | | 2015-11-12 | 148,43 | 912.900 | 151,93 | 148,36 | 150,81 | 00:00:00 | | 2015-11-13 | 148,68 | 687.000 | 149,76 | 148,00 | 148,52 | 00:00:00 | | 2015-11-16 | 150,79 | 847.600 | 150,86 | 148,58 | 148,79 | 00:00:00 | | 2015-11-19 | 149,96 | 931.900 | 151,41 | 149,52 | 151,13 | 00:00:00 | | 2015-11-20 | 151,22 | 1.302.100 | 152,46 | 149,96 | 150,72 | 00:00:00 | | 2015-11-23 | 150,92 | 585.800 | 152,05 | 150,44 | 151,31 | 00:00:00 | | 2015-11-24 | 150,55 | 659.800 | 150,72 | 147,84 | 147,84 | 00:00:00 | | 2015-11-25 | 150,12 | 746.800 | 150,95 | 149,63 | 150,53 | 00:00:00 | | 2015-11-27 | 151,29 | 645.700 | 152,20 | 150,10 | 150,84 | 00:00:00 | | 2015-11-30 | 150,25 | 923.000 | 151,99 | 150,23 | 151,58 | 00:00:00 | | 2015-12-01 | 152,67 | 1.093.700 | 152,82 | 151,10 | 151,10 | 00:00:00 | | 2015-12-02 | 151,78 | 796.600 | 153,00 | 151,57 | 152,89 | 00:00:00 | | 2015-12-07 | 153,62 | 1.222.100 | 154,81 | 152,80 | 154,32 | 00:00:00 | | 2015-12-14 | 153,19 | 1.284.900 | 153,68 | 150,95 | 152,48 | 00:00:00 | | 2015-12-21 | 153,59 | 798.100 | 154,60 | 152,66 | 153,80 | 00:00:00 | | 2016-01-12 | 142,45 | 972.500 | 143,53 | 140,38 | 142,40 | 00:00:00 | | 2016-01-13 | 141,38 | 1.312.900 | 144,41 | 140,92 | 143,46 | 00:00:00 | | 2016-01-14 | 145,41 | 1.738.900 | 145,78 | 141,39 | 141,67 | 00:00:00 | | 2016-01-15 | 142,43 | 1.801.400 | 144,51 | 141,71 | 142,35 | 00:00:00 | | 2016-01-19 | 142,50 | 1.258.400 | 144,35 | 141,38 | 143,83 | 00:00:00 | | 2016-01-20 | 140,86 | 1.319.600 | 141,96 | 137,69 | 140,85 | 00:00:00 | | 2016-01-26 | 145,51 | 775.700 | 145,86 | 143,67 | 144,77 | 00:00:00 | | 2016-01-27 | 146,04 | 980.800 | 148,18 | 144,92 | 145,63 | 00:00:00 | | 2016-01-28 | 142,28 | 1.446.900 | 146,95 | 141,76 | 146,61 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
