|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-10-19 | 172,22 | 676.900 | 173,59 | 172,10 | 173,10 | 00:00:00 | | 2016-10-25 | 170,98 | 1.026.200 | 172,69 | 170,69 | 172,49 | 00:00:00 | | 2016-10-26 | 167,55 | 1.385.700 | 169,86 | 166,82 | 169,73 | 00:00:00 | | 2016-11-07 | 177,89 | 1.395.100 | 178,53 | 176,48 | 176,92 | 00:00:00 | | 2016-11-08 | 178,71 | 876.300 | 179,83 | 176,32 | 177,40 | 00:00:00 | | 2016-11-09 | 174,81 | 1.687.900 | 178,99 | 172,04 | 177,97 | 00:00:00 | | 2016-11-10 | 175,61 | 1.654.800 | 178,26 | 174,68 | 176,14 | 00:00:00 | | 2016-11-14 | 162,80 | 2.610.600 | 170,59 | 162,44 | 170,59 | 00:00:00 | | 2016-11-15 | 166,78 | 1.908.100 | 167,11 | 162,51 | 162,84 | 00:00:00 | | 2016-11-22 | 167,67 | 2.289.100 | 171,16 | 164,67 | 170,49 | 00:00:00 | | 2016-11-23 | 168,48 | 1.102.200 | 169,54 | 165,57 | 165,57 | 00:00:00 | | 2016-12-07 | 163,99 | 1.108.500 | 164,05 | 161,29 | 163,50 | 00:00:00 | | 2016-12-08 | 163,64 | 1.393.900 | 165,45 | 162,59 | 163,69 | 00:00:00 | | 2016-12-09 | 166,51 | 778.000 | 166,79 | 163,67 | 163,67 | 00:00:00 | | 2016-12-19 | 166,74 | 974.900 | 168,50 | 166,29 | 167,83 | 00:00:00 | | 2016-12-20 | 166,15 | 663.400 | 167,82 | 165,58 | 167,24 | 00:00:00 | | 2016-12-21 | 165,97 | 668.300 | 166,83 | 164,89 | 165,97 | 00:00:00 | | 2016-12-22 | 165,91 | 675.800 | 166,36 | 164,53 | 166,10 | 00:00:00 | | 2016-12-28 | 165,87 | 454.800 | 167,27 | 165,25 | 167,22 | 00:00:00 | | 2016-12-29 | 166,15 | 712.400 | 166,88 | 165,59 | 165,87 | 00:00:00 | | 2016-12-30 | 165,55 | 900.400 | 166,96 | 165,03 | 166,96 | 00:00:00 | | 2017-01-04 | 164,94 | 1.181.000 | 165,90 | 164,43 | 165,46 | 00:00:00 | | 2017-01-05 | 164,80 | 1.128.700 | 165,32 | 163,36 | 163,81 | 00:00:00 | | 2017-01-06 | 167,89 | 1.051.500 | 168,58 | 164,94 | 165,29 | 00:00:00 | | 2017-01-17 | 173,42 | 609.500 | 173,87 | 171,31 | 172,53 | 00:00:00 | | 2017-01-20 | 172,29 | 1.428.600 | 174,34 | 172,03 | 173,78 | 00:00:00 | | 2017-01-23 | 170,88 | 793.800 | 173,68 | 170,80 | 172,41 | 00:00:00 | | 2017-01-24 | 170,36 | 780.800 | 171,79 | 169,19 | 171,38 | 00:00:00 | | 2017-01-25 | 171,57 | 946.600 | 172,11 | 170,45 | 170,89 | 00:00:00 | | 2017-01-31 | 177,29 | 1.538.600 | 177,54 | 174,13 | 174,41 | 00:00:00 | | 2017-02-01 | 178,97 | 1.715.900 | 179,14 | 174,35 | 175,88 | 00:00:00 | | 2017-02-02 | 177,97 | 1.285.200 | 181,44 | 176,74 | 181,00 | 00:00:00 | | 2017-02-03 | 179,37 | 1.168.300 | 179,45 | 177,58 | 178,75 | 00:00:00 | | 2017-02-06 | 178,36 | 717.800 | 178,94 | 177,65 | 178,63 | 00:00:00 | | 2017-02-14 | 178,77 | 655.800 | 179,00 | 177,72 | 178,44 | 00:00:00 | | 2017-02-15 | 180,09 | 850.000 | 180,49 | 177,92 | 177,92 | 00:00:00 | | 2017-02-21 | 182,02 | 893.900 | 182,65 | 179,91 | 180,77 | 00:00:00 | | 2017-02-22 | 181,95 | 649.600 | 182,58 | 181,13 | 181,33 | 00:00:00 | | 2017-02-23 | 182,30 | 612.600 | 182,85 | 181,55 | 182,23 | 00:00:00 | | 2017-03-06 | 184,49 | 812.100 | 184,92 | 183,22 | 183,72 | 00:00:00 | | 2017-03-07 | 183,94 | 622.200 | 184,52 | 182,80 | 183,76 | 00:00:00 | | 2017-03-08 | 184,06 | 822.400 | 184,62 | 182,27 | 182,29 | 00:00:00 | | 2017-03-09 | 185,07 | 870.500 | 185,54 | 183,44 | 183,89 | 00:00:00 | | 2017-03-13 | 184,90 | 831.600 | 185,44 | 183,92 | 185,09 | 00:00:00 | | 2017-03-16 | 181,37 | 1.596.500 | 183,95 | 180,10 | 183,45 | 00:00:00 | | 2017-03-17 | 183,79 | 1.831.600 | 184,22 | 181,23 | 181,69 | 00:00:00 | | 2017-03-23 | 183,71 | 1.088.900 | 185,00 | 181,76 | 182,15 | 00:00:00 | | 2017-03-24 | 183,87 | 651.900 | 185,09 | 183,42 | 183,67 | 00:00:00 | | 2017-03-28 | 183,92 | 659.300 | 184,32 | 182,31 | 183,47 | 00:00:00 | | 2017-03-29 | 183,87 | 454.000 | 184,47 | 182,58 | 183,21 | 00:00:00 | | 2017-03-30 | 183,71 | 548.300 | 184,39 | 182,67 | 183,59 | 00:00:00 | | 2017-03-31 | 183,44 | 716.400 | 183,89 | 182,60 | 183,17 | 00:00:00 | | 2017-04-03 | 184,28 | 617.100 | 185,21 | 182,63 | 184,00 | 00:00:00 | | 2017-04-06 | 183,40 | 713.500 | 183,80 | 182,34 | 183,08 | 00:00:00 | | 2017-04-07 | 184,11 | 564.500 | 184,60 | 183,43 | 183,50 | 00:00:00 | | 2017-04-27 | 182,55 | 2.207.000 | 182,85 | 179,43 | 179,97 | 00:00:00 | | 2017-04-28 | 186,97 | 3.749.800 | 187,20 | 181,67 | 182,09 | 00:00:00 | | 2017-05-09 | 180,66 | 3.203.000 | 182,44 | 179,51 | 182,07 | 00:00:00 | | 2017-05-10 | 179,76 | 5.000.700 | 181,55 | 177,64 | 181,15 | 00:00:00 | | 2017-05-11 | 184,86 | 11.084.800 | 184,95 | 181,56 | 181,70 | 00:00:00 | | 2017-05-12 | 184,62 | 3.125.600 | 187,69 | 184,12 | 184,86 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
