|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 34,94 | 749.900 | 35,25 | 34,35 | 34,95 | 00:00:00 | | 2001-04-11 | 33,89 | 598.700 | 34,70 | 33,75 | 34,70 | 00:00:00 | | 2001-04-12 | 34,46 | 590.500 | 34,46 | 33,87 | 33,90 | 00:00:00 | | 2001-04-16 | 34,34 | 405.200 | 34,93 | 33,95 | 34,65 | 00:00:00 | | 2001-04-17 | 35,02 | 653.700 | 35,88 | 34,35 | 34,48 | 00:00:00 | | 2001-04-18 | 34,67 | 1.165.300 | 35,35 | 34,45 | 35,32 | 00:00:00 | | 2001-04-19 | 33,85 | 1.434.100 | 34,88 | 33,30 | 34,50 | 00:00:00 | | 2001-04-20 | 32,80 | 1.682.200 | 33,90 | 32,00 | 33,70 | 00:00:00 | | 2001-04-23 | 32,33 | 1.008.500 | 33,08 | 32,00 | 32,50 | 00:00:00 | | 2001-04-24 | 31,20 | 1.593.700 | 32,60 | 31,15 | 32,35 | 00:00:00 | | 2001-04-25 | 31,58 | 2.015.800 | 31,85 | 31,30 | 31,45 | 00:00:00 | | 2001-04-26 | 31,61 | 1.073.000 | 32,04 | 31,31 | 31,75 | 00:00:00 | | 2001-04-27 | 32,55 | 1.349.500 | 32,64 | 31,65 | 31,70 | 00:00:00 | | 2001-04-30 | 32,26 | 899.700 | 32,95 | 32,02 | 32,51 | 00:00:00 | | 2001-05-01 | 32,75 | 1.232.700 | 33,25 | 32,60 | 32,60 | 00:00:00 | | 2001-05-02 | 32,19 | 1.770.000 | 32,65 | 31,70 | 32,65 | 00:00:00 | | 2001-05-03 | 31,41 | 1.132.200 | 32,42 | 31,00 | 32,15 | 00:00:00 | | 2001-05-04 | 31,50 | 1.080.900 | 31,59 | 31,00 | 31,41 | 00:00:00 | | 2001-05-07 | 31,85 | 716.400 | 32,21 | 31,20 | 31,43 | 00:00:00 | | 2001-05-08 | 31,49 | 1.038.200 | 32,14 | 31,08 | 31,93 | 00:00:00 | | 2001-05-09 | 31,94 | 1.255.500 | 32,19 | 31,41 | 31,61 | 00:00:00 | | 2001-05-10 | 30,60 | 1.362.000 | 32,40 | 30,56 | 32,10 | 00:00:00 | | 2001-05-11 | 30,14 | 1.653.800 | 30,76 | 29,96 | 30,60 | 00:00:00 | | 2001-05-14 | 30,78 | 2.016.400 | 31,33 | 30,21 | 30,21 | 00:00:00 | | 2001-05-15 | 30,82 | 1.344.600 | 31,16 | 30,53 | 30,55 | 00:00:00 | | 2001-05-16 | 31,08 | 1.892.500 | 31,46 | 30,51 | 30,81 | 00:00:00 | | 2001-05-17 | 31,00 | 1.240.800 | 31,44 | 30,79 | 31,33 | 00:00:00 | | 2001-05-18 | 30,84 | 1.105.000 | 30,95 | 30,48 | 30,90 | 00:00:00 | | 2001-05-21 | 31,76 | 1.855.400 | 31,78 | 30,94 | 31,09 | 00:00:00 | | 2001-05-22 | 32,26 | 1.796.600 | 32,32 | 31,92 | 32,00 | 00:00:00 | | 2001-05-23 | 31,66 | 1.281.400 | 32,59 | 31,64 | 32,26 | 00:00:00 | | 2001-05-24 | 32,52 | 1.749.800 | 32,92 | 31,66 | 31,66 | 00:00:00 | | 2001-05-25 | 33,18 | 1.267.500 | 33,30 | 32,47 | 32,52 | 00:00:00 | | 2001-05-29 | 33,11 | 644.300 | 33,25 | 32,90 | 32,95 | 00:00:00 | | 2001-05-30 | 34,25 | 1.827.400 | 34,35 | 33,00 | 33,36 | 00:00:00 | | 2001-05-31 | 34,33 | 1.272.100 | 34,50 | 33,66 | 33,90 | 00:00:00 | | 2001-06-01 | 34,85 | 1.189.000 | 34,94 | 34,08 | 34,30 | 00:00:00 | | 2001-06-04 | 35,33 | 1.439.700 | 35,43 | 34,90 | 35,00 | 00:00:00 | | 2001-06-05 | 35,92 | 1.394.700 | 36,20 | 35,40 | 35,90 | 00:00:00 | | 2001-06-06 | 35,29 | 1.501.900 | 35,60 | 34,79 | 35,57 | 00:00:00 | | 2001-06-07 | 35,30 | 504.900 | 35,84 | 34,95 | 35,75 | 00:00:00 | | 2001-06-08 | 35,12 | 696.300 | 35,13 | 34,60 | 34,60 | 00:00:00 | | 2001-06-11 | 34,48 | 985.000 | 34,98 | 34,31 | 34,87 | 00:00:00 | | 2001-06-12 | 34,65 | 979.200 | 35,08 | 34,23 | 34,35 | 00:00:00 | | 2001-06-13 | 34,93 | 525.100 | 35,04 | 34,40 | 34,45 | 00:00:00 | | 2001-06-14 | 34,55 | 418.200 | 34,97 | 34,47 | 34,94 | 00:00:00 | | 2001-06-15 | 34,98 | 784.700 | 34,99 | 34,26 | 34,35 | 00:00:00 | | 2001-06-18 | 35,19 | 657.600 | 35,23 | 34,44 | 34,75 | 00:00:00 | | 2001-06-19 | 35,01 | 691.300 | 35,19 | 34,60 | 35,19 | 00:00:00 | | 2001-06-20 | 35,80 | 1.477.300 | 35,80 | 35,02 | 35,02 | 00:00:00 | | 2001-06-21 | 36,00 | 1.272.200 | 36,50 | 35,70 | 35,75 | 00:00:00 | | 2001-06-22 | 35,71 | 649.900 | 36,00 | 35,23 | 36,00 | 00:00:00 | | 2001-06-25 | 35,40 | 399.800 | 35,80 | 35,30 | 35,60 | 00:00:00 | | 2001-06-26 | 35,61 | 733.700 | 35,86 | 35,32 | 35,37 | 00:00:00 | | 2001-06-27 | 35,30 | 786.100 | 35,80 | 35,20 | 35,40 | 00:00:00 | | 2001-06-28 | 35,57 | 712.200 | 35,82 | 35,03 | 35,15 | 00:00:00 | | 2001-06-29 | 35,79 | 855.500 | 36,05 | 35,29 | 35,32 | 00:00:00 | | 2001-07-02 | 36,02 | 1.029.100 | 36,45 | 35,75 | 36,04 | 00:00:00 | | 2001-07-03 | 35,72 | 281.600 | 35,91 | 35,40 | 35,90 | 00:00:00 | | 2001-07-05 | 36,06 | 392.000 | 36,15 | 35,44 | 35,72 | 00:00:00 | | 2001-07-06 | 35,28 | 403.700 | 35,81 | 35,00 | 35,81 | 00:00:00 | | 2001-07-09 | 35,67 | 431.400 | 35,85 | 34,92 | 35,28 | 00:00:00 | | 2001-07-10 | 35,81 | 831.900 | 36,20 | 34,95 | 35,60 | 00:00:00 | | 2001-07-11 | 35,21 | 770.500 | 35,90 | 34,88 | 35,70 | 00:00:00 | | 2001-07-12 | 35,63 | 484.100 | 35,82 | 34,85 | 35,20 | 00:00:00 | | 2001-07-13 | 36,10 | 516.800 | 36,15 | 35,45 | 35,45 | 00:00:00 | | 2001-07-16 | 36,92 | 1.371.100 | 37,82 | 36,00 | 36,11 | 00:00:00 | | 2001-07-17 | 36,69 | 516.100 | 37,27 | 36,66 | 36,95 | 00:00:00 | | 2001-07-18 | 36,56 | 743.000 | 37,23 | 36,40 | 36,75 | 00:00:00 | | 2001-07-19 | 33,86 | 3.442.400 | 36,88 | 33,40 | 36,65 | 00:00:00 | | 2001-07-20 | 34,74 | 2.005.500 | 34,76 | 33,78 | 34,00 | 00:00:00 | | 2001-07-23 | 34,80 | 587.400 | 34,94 | 34,20 | 34,49 | 00:00:00 | | 2001-07-24 | 34,32 | 783.400 | 34,54 | 33,92 | 34,43 | 00:00:00 | | 2001-07-25 | 34,38 | 693.300 | 34,38 | 33,86 | 34,25 | 00:00:00 | | 2001-07-26 | 34,79 | 474.500 | 34,80 | 33,92 | 34,15 | 00:00:00 | | 2001-07-27 | 34,83 | 575.800 | 34,84 | 34,24 | 34,74 | 00:00:00 | | 2001-07-30 | 34,45 | 306.400 | 34,76 | 34,25 | 34,70 | 00:00:00 | | 2001-07-31 | 34,56 | 468.200 | 34,84 | 34,12 | 34,12 | 00:00:00 | | 2001-08-01 | 34,23 | 503.400 | 34,95 | 34,00 | 34,55 | 00:00:00 | | 2001-08-02 | 33,57 | 459.200 | 34,35 | 33,45 | 34,25 | 00:00:00 | | 2001-08-03 | 33,49 | 481.400 | 33,50 | 33,00 | 33,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
