|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 33,49 | 481.400 | 33,50 | 33,00 | 33,50 | 00:00:00 | | 2001-08-06 | 33,74 | 470.900 | 33,85 | 33,00 | 33,16 | 00:00:00 | | 2001-08-07 | 34,07 | 328.200 | 34,08 | 33,50 | 33,50 | 00:00:00 | | 2001-08-08 | 34,00 | 758.600 | 34,16 | 33,40 | 34,07 | 00:00:00 | | 2001-08-09 | 34,62 | 793.900 | 34,75 | 34,00 | 34,00 | 00:00:00 | | 2001-08-10 | 34,78 | 540.500 | 35,07 | 34,08 | 34,50 | 00:00:00 | | 2001-08-13 | 35,35 | 737.100 | 35,64 | 34,70 | 34,70 | 00:00:00 | | 2001-08-14 | 35,63 | 543.500 | 35,70 | 35,02 | 35,23 | 00:00:00 | | 2001-08-15 | 36,23 | 654.600 | 36,39 | 35,76 | 35,83 | 00:00:00 | | 2001-08-16 | 36,54 | 968.600 | 36,63 | 36,01 | 36,23 | 00:00:00 | | 2001-08-17 | 36,50 | 520.000 | 36,71 | 36,24 | 36,29 | 00:00:00 | | 2001-08-20 | 37,14 | 843.100 | 37,24 | 36,48 | 36,55 | 00:00:00 | | 2001-08-21 | 37,00 | 838.600 | 37,49 | 37,00 | 37,20 | 00:00:00 | | 2001-08-22 | 37,46 | 634.000 | 37,78 | 36,94 | 37,01 | 00:00:00 | | 2001-08-23 | 37,44 | 480.500 | 37,98 | 37,00 | 37,40 | 00:00:00 | | 2001-08-24 | 37,37 | 734.900 | 37,66 | 37,00 | 37,20 | 00:00:00 | | 2001-08-27 | 37,37 | 760.900 | 37,85 | 37,10 | 37,25 | 00:00:00 | | 2001-08-28 | 37,22 | 512.300 | 37,47 | 36,96 | 37,12 | 00:00:00 | | 2001-08-29 | 37,04 | 1.001.900 | 37,45 | 36,80 | 37,45 | 00:00:00 | | 2001-08-30 | 36,24 | 665.300 | 37,56 | 36,11 | 37,00 | 00:00:00 | | 2001-08-31 | 35,93 | 556.500 | 36,31 | 35,38 | 36,00 | 00:00:00 | | 2001-09-04 | 36,40 | 402.400 | 36,75 | 35,45 | 35,70 | 00:00:00 | | 2001-09-05 | 36,20 | 580.800 | 36,36 | 35,70 | 36,07 | 00:00:00 | | 2001-09-06 | 35,41 | 827.300 | 36,05 | 35,00 | 36,00 | 00:00:00 | | 2001-09-07 | 34,80 | 641.200 | 35,06 | 33,89 | 34,93 | 00:00:00 | | 2001-09-10 | 35,34 | 630.100 | 35,70 | 34,30 | 34,30 | 00:00:00 | | 2001-09-17 | 36,15 | 1.263.500 | 36,17 | 33,79 | 34,45 | 00:00:00 | | 2001-09-18 | 35,69 | 1.060.400 | 36,50 | 34,70 | 36,50 | 00:00:00 | | 2001-09-19 | 35,31 | 1.036.900 | 35,94 | 33,80 | 35,89 | 00:00:00 | | 2001-09-20 | 34,82 | 557.700 | 35,35 | 34,15 | 35,25 | 00:00:00 | | 2001-09-21 | 33,65 | 1.143.500 | 34,65 | 33,20 | 33,70 | 00:00:00 | | 2001-09-24 | 34,27 | 722.400 | 34,56 | 33,22 | 34,30 | 00:00:00 | | 2001-09-25 | 34,75 | 758.500 | 35,50 | 33,59 | 34,25 | 00:00:00 | | 2001-09-26 | 34,55 | 1.032.800 | 35,40 | 33,90 | 34,95 | 00:00:00 | | 2001-09-27 | 37,55 | 1.839.700 | 38,00 | 34,90 | 34,90 | 00:00:00 | | 2001-09-28 | 37,00 | 1.537.700 | 38,19 | 36,00 | 38,00 | 00:00:00 | | 2001-10-01 | 36,70 | 744.800 | 37,36 | 36,25 | 37,00 | 00:00:00 | | 2001-10-02 | 37,05 | 1.037.700 | 37,20 | 36,44 | 36,85 | 00:00:00 | | 2001-10-03 | 36,94 | 974.600 | 37,93 | 36,48 | 36,95 | 00:00:00 | | 2001-10-04 | 36,40 | 741.900 | 37,32 | 35,79 | 37,15 | 00:00:00 | | 2001-10-05 | 37,48 | 887.300 | 37,49 | 36,19 | 36,65 | 00:00:00 | | 2001-10-08 | 37,80 | 806.300 | 37,99 | 37,33 | 37,48 | 00:00:00 | | 2001-10-09 | 37,41 | 1.250.700 | 38,62 | 37,29 | 37,98 | 00:00:00 | | 2001-10-10 | 37,71 | 739.700 | 38,07 | 37,35 | 37,41 | 00:00:00 | | 2001-10-11 | 37,95 | 1.185.800 | 38,27 | 37,36 | 37,60 | 00:00:00 | | 2001-10-12 | 38,00 | 782.600 | 38,08 | 37,10 | 37,57 | 00:00:00 | | 2001-10-15 | 38,11 | 996.000 | 38,12 | 37,45 | 37,75 | 00:00:00 | | 2001-10-16 | 37,97 | 738.200 | 38,48 | 37,76 | 38,36 | 00:00:00 | | 2001-10-17 | 36,81 | 646.700 | 38,04 | 36,71 | 37,95 | 00:00:00 | | 2001-10-18 | 36,75 | 656.400 | 37,05 | 36,40 | 36,95 | 00:00:00 | | 2001-10-19 | 36,55 | 842.200 | 36,96 | 36,19 | 36,50 | 00:00:00 | | 2001-10-22 | 37,65 | 506.600 | 37,88 | 36,30 | 36,75 | 00:00:00 | | 2001-10-23 | 37,40 | 596.900 | 38,01 | 37,20 | 37,57 | 00:00:00 | | 2001-10-24 | 37,35 | 460.000 | 37,87 | 37,17 | 37,75 | 00:00:00 | | 2001-10-25 | 37,22 | 535.700 | 37,45 | 36,85 | 37,25 | 00:00:00 | | 2001-10-26 | 36,70 | 398.600 | 37,39 | 36,40 | 37,30 | 00:00:00 | | 2001-10-29 | 36,26 | 440.900 | 36,98 | 36,04 | 36,87 | 00:00:00 | | 2001-10-30 | 35,22 | 764.100 | 35,90 | 34,81 | 35,50 | 00:00:00 | | 2001-10-31 | 35,80 | 455.500 | 36,15 | 35,05 | 35,07 | 00:00:00 | | 2001-11-01 | 37,12 | 2.219.000 | 37,20 | 35,85 | 35,90 | 00:00:00 | | 2001-11-02 | 37,24 | 913.800 | 37,49 | 36,50 | 37,15 | 00:00:00 | | 2001-11-05 | 37,88 | 1.053.100 | 38,00 | 37,20 | 37,24 | 00:00:00 | | 2001-11-06 | 36,95 | 749.200 | 37,99 | 36,30 | 37,95 | 00:00:00 | | 2001-11-07 | 36,70 | 579.900 | 37,35 | 36,41 | 36,95 | 00:00:00 | | 2001-11-08 | 32,77 | 5.718.600 | 36,70 | 32,00 | 36,69 | 00:00:00 | | 2001-11-09 | 33,98 | 2.984.200 | 34,23 | 33,00 | 33,00 | 00:00:00 | | 2001-11-12 | 32,98 | 1.167.300 | 33,80 | 32,68 | 33,80 | 00:00:00 | | 2001-11-13 | 33,70 | 1.560.600 | 33,82 | 32,85 | 33,60 | 00:00:00 | | 2001-11-14 | 33,25 | 1.216.800 | 33,48 | 33,00 | 33,47 | 00:00:00 | | 2001-11-15 | 33,00 | 1.192.500 | 33,25 | 32,60 | 33,05 | 00:00:00 | | 2001-11-16 | 32,21 | 2.186.700 | 33,24 | 30,75 | 33,20 | 00:00:00 | | 2001-11-19 | 32,40 | 1.554.000 | 33,07 | 31,74 | 32,45 | 00:00:00 | | 2001-11-20 | 32,07 | 1.691.000 | 32,30 | 31,75 | 32,30 | 00:00:00 | | 2001-11-21 | 32,02 | 845.500 | 32,20 | 31,87 | 32,20 | 00:00:00 | | 2001-11-23 | 32,30 | 246.100 | 32,46 | 32,15 | 32,21 | 00:00:00 | | 2001-11-26 | 32,49 | 690.300 | 32,69 | 31,85 | 32,53 | 00:00:00 | | 2001-11-27 | 32,49 | 917.900 | 33,00 | 31,98 | 32,42 | 00:00:00 | | 2001-11-28 | 32,96 | 864.200 | 33,49 | 32,45 | 32,49 | 00:00:00 | | 2001-11-29 | 33,76 | 1.293.600 | 33,77 | 32,60 | 32,76 | 00:00:00 | | 2001-11-30 | 33,87 | 792.100 | 33,97 | 33,48 | 33,51 | 00:00:00 | | 2001-12-03 | 33,98 | 1.082.400 | 34,23 | 33,70 | 33,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
