|
 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 | | 2016-01-28 | 142,28 | 1.446.900 | 146,95 | 141,76 | 146,61 | 00:00:00 | | 2016-01-29 | 145,37 | 1.671.800 | 145,37 | 143,00 | 143,31 | 00:00:00 | | 2016-02-11 | 135,33 | 1.581.700 | 136,36 | 134,21 | 135,63 | 00:00:00 | | 2016-02-12 | 139,81 | 1.623.600 | 139,95 | 136,39 | 136,87 | 00:00:00 | | 2016-02-16 | 142,12 | 1.386.500 | 142,49 | 140,49 | 141,19 | 00:00:00 | | 2016-02-17 | 144,11 | 762.600 | 144,21 | 142,06 | 143,31 | 00:00:00 | | 2016-02-18 | 143,18 | 753.200 | 144,80 | 142,73 | 144,50 | 00:00:00 | | 2016-02-19 | 144,90 | 911.700 | 145,00 | 142,38 | 143,36 | 00:00:00 | | 2016-02-22 | 145,68 | 651.800 | 146,30 | 144,98 | 145,63 | 00:00:00 | | 2016-03-01 | 150,12 | 1.418.100 | 150,12 | 147,23 | 148,60 | 00:00:00 | | 2016-03-02 | 150,72 | 1.151.700 | 151,20 | 149,25 | 149,82 | 00:00:00 | | 2016-03-03 | 149,50 | 951.000 | 150,65 | 148,03 | 150,65 | 00:00:00 | | 2016-03-04 | 149,15 | 1.081.200 | 149,85 | 148,31 | 149,85 | 00:00:00 | | 2016-03-07 | 148,68 | 964.100 | 149,38 | 147,90 | 148,88 | 00:00:00 | | 2016-03-09 | 147,11 | 1.203.700 | 147,91 | 145,78 | 147,69 | 00:00:00 | | 2016-03-10 | 148,51 | 1.219.300 | 148,96 | 147,24 | 147,69 | 00:00:00 | | 2016-03-14 | 150,76 | 735.200 | 151,23 | 149,10 | 149,10 | 00:00:00 | | 2016-03-17 | 147,71 | 1.137.800 | 149,70 | 146,12 | 149,52 | 00:00:00 | | 2016-03-18 | 150,24 | 2.102.300 | 150,45 | 146,57 | 148,54 | 00:00:00 | | 2016-03-28 | 149,03 | 702.800 | 149,56 | 148,26 | 149,56 | 00:00:00 | | 2016-03-30 | 152,54 | 713.700 | 152,82 | 151,38 | 152,47 | 00:00:00 | | 2016-03-31 | 151,82 | 890.100 | 152,76 | 151,37 | 152,20 | 00:00:00 | | 2016-04-01 | 153,49 | 882.200 | 153,75 | 150,71 | 151,24 | 00:00:00 | | 2016-04-04 | 154,92 | 888.300 | 155,98 | 153,55 | 153,99 | 00:00:00 | | 2016-04-07 | 155,03 | 933.900 | 155,57 | 153,71 | 154,84 | 00:00:00 | | 2016-04-08 | 154,64 | 838.000 | 156,36 | 154,04 | 156,00 | 00:00:00 | | 2016-04-12 | 157,67 | 1.116.400 | 157,93 | 154,27 | 154,40 | 00:00:00 | | 2016-04-13 | 158,98 | 767.900 | 159,22 | 157,51 | 158,62 | 00:00:00 | | 2016-04-20 | 158,72 | 884.600 | 159,86 | 158,04 | 158,35 | 00:00:00 | | 2016-04-21 | 158,73 | 871.500 | 159,96 | 157,88 | 158,70 | 00:00:00 | | 2016-04-22 | 159,88 | 444.100 | 159,99 | 158,19 | 159,05 | 00:00:00 | | 2016-04-25 | 160,26 | 538.700 | 160,26 | 159,10 | 159,56 | 00:00:00 | | 2016-04-26 | 159,55 | 756.700 | 160,89 | 159,43 | 160,50 | 00:00:00 | | 2016-04-27 | 161,45 | 657.300 | 161,85 | 159,43 | 159,72 | 00:00:00 | | 2016-05-05 | 165,21 | 1.823.400 | 165,96 | 160,93 | 163,07 | 00:00:00 | | 2016-05-06 | 164,84 | 1.545.900 | 165,00 | 162,47 | 163,00 | 00:00:00 | | 2016-05-10 | 167,64 | 1.228.900 | 168,32 | 165,07 | 165,85 | 00:00:00 | | 2016-05-11 | 167,05 | 804.000 | 169,08 | 167,03 | 167,78 | 00:00:00 | | 2016-05-12 | 167,15 | 807.700 | 167,91 | 166,18 | 167,64 | 00:00:00 | | 2016-05-13 | 166,29 | 787.000 | 167,58 | 165,82 | 167,10 | 00:00:00 | | 2016-05-18 | 165,45 | 972.200 | 166,30 | 163,84 | 165,37 | 00:00:00 | | 2016-05-23 | 164,15 | 901.500 | 165,54 | 164,12 | 165,04 | 00:00:00 | | 2016-05-24 | 166,07 | 873.600 | 166,43 | 164,15 | 165,00 | 00:00:00 | | 2016-05-25 | 167,00 | 779.000 | 167,30 | 166,02 | 166,50 | 00:00:00 | | 2016-05-31 | 166,45 | 1.053.600 | 167,00 | 165,30 | 167,00 | 00:00:00 | | 2016-06-13 | 168,35 | 711.300 | 170,47 | 168,26 | 169,32 | 00:00:00 | | 2016-06-21 | 170,02 | 1.368.100 | 170,68 | 168,55 | 168,55 | 00:00:00 | | 2016-06-24 | 166,71 | 1.450.500 | 169,73 | 166,25 | 168,90 | 00:00:00 | | 2016-06-27 | 163,01 | 1.387.100 | 166,61 | 162,39 | 166,61 | 00:00:00 | | 2016-07-12 | 175,70 | 843.600 | 176,91 | 175,61 | 176,46 | 00:00:00 | | 2016-07-13 | 175,94 | 657.400 | 176,93 | 174,91 | 176,61 | 00:00:00 | | 2016-07-19 | 174,52 | 601.300 | 175,56 | 173,84 | 174,34 | 00:00:00 | | 2016-07-20 | 175,78 | 508.300 | 176,33 | 174,54 | 175,19 | 00:00:00 | | 2016-07-25 | 172,78 | 696.600 | 174,00 | 171,87 | 173,67 | 00:00:00 | | 2016-07-26 | 175,03 | 782.400 | 175,12 | 172,40 | 172,54 | 00:00:00 | | 2016-07-27 | 174,53 | 754.900 | 175,02 | 172,53 | 174,66 | 00:00:00 | | 2016-08-04 | 171,53 | 2.999.800 | 171,63 | 166,35 | 168,75 | 00:00:00 | | 2016-08-05 | 173,73 | 1.189.400 | 173,78 | 171,60 | 171,60 | 00:00:00 | | 2016-08-11 | 176,71 | 936.700 | 177,27 | 174,09 | 175,00 | 00:00:00 | | 2016-08-12 | 173,98 | 597.900 | 176,49 | 173,66 | 176,22 | 00:00:00 | | 2016-08-22 | 174,46 | 704.600 | 174,78 | 173,74 | 173,98 | 00:00:00 | | 2016-08-23 | 174,91 | 688.300 | 176,00 | 174,71 | 174,75 | 00:00:00 | | 2016-08-24 | 173,25 | 501.200 | 175,26 | 172,91 | 174,84 | 00:00:00 | | 2016-08-29 | 177,25 | 965.300 | 177,85 | 175,25 | 175,39 | 00:00:00 | | 2016-09-01 | 177,02 | 609.000 | 177,78 | 175,71 | 177,71 | 00:00:00 | | 2016-09-02 | 177,32 | 474.100 | 177,95 | 176,84 | 177,50 | 00:00:00 | | 2016-09-07 | 177,76 | 728.400 | 177,76 | 176,01 | 176,76 | 00:00:00 | | 2016-09-08 | 176,65 | 742.000 | 177,84 | 176,14 | 177,02 | 00:00:00 | | 2016-09-12 | 173,29 | 887.300 | 173,45 | 170,26 | 170,43 | 00:00:00 | | 2016-09-13 | 171,10 | 801.000 | 172,78 | 170,62 | 172,37 | 00:00:00 | | 2016-09-14 | 172,80 | 764.900 | 172,93 | 171,44 | 171,70 | 00:00:00 | | 2016-09-28 | 179,17 | 592.400 | 180,57 | 178,24 | 180,57 | 00:00:00 | | 2016-09-29 | 176,44 | 597.700 | 179,35 | 175,76 | 179,08 | 00:00:00 | | 2016-10-03 | 178,41 | 719.900 | 179,33 | 177,51 | 178,67 | 00:00:00 | | 2016-10-04 | 176,08 | 747.800 | 179,01 | 175,04 | 178,00 | 00:00:00 | | 2016-10-05 | 176,65 | 698.900 | 177,19 | 175,80 | 176,08 | 00:00:00 | | 2016-10-13 | 172,86 | 1.385.900 | 173,28 | 171,06 | 172,73 | 00:00:00 | | 2016-10-14 | 171,93 | 864.000 | 174,05 | 171,90 | 173,90 | 00:00:00 | | 2016-10-17 | 171,54 | 803.100 | 172,40 | 171,02 | 172,17 | 00:00:00 | | 2016-10-18 | 172,79 | 649.100 | 173,26 | 171,82 | 172,73 | 00:00:00 | | 2016-10-19 | 172,22 | 676.900 | 173,59 | 172,10 | 173,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
