|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 33,98 | 1.082.400 | 34,23 | 33,70 | 33,70 | 00:00:00 | | 2001-12-04 | 34,68 | 1.024.500 | 34,75 | 33,91 | 34,10 | 00:00:00 | | 2001-12-05 | 33,71 | 759.600 | 34,82 | 33,60 | 34,80 | 00:00:00 | | 2001-12-06 | 33,37 | 869.800 | 33,96 | 33,27 | 33,96 | 00:00:00 | | 2001-12-07 | 32,50 | 1.444.200 | 33,52 | 31,99 | 33,50 | 00:00:00 | | 2001-12-10 | 32,02 | 704.500 | 32,73 | 32,00 | 32,65 | 00:00:00 | | 2001-12-11 | 32,59 | 782.000 | 33,14 | 32,10 | 32,10 | 00:00:00 | | 2001-12-12 | 32,53 | 1.020.600 | 32,66 | 32,21 | 32,50 | 00:00:00 | | 2001-12-13 | 32,30 | 572.000 | 33,29 | 32,10 | 32,30 | 00:00:00 | | 2001-12-14 | 32,47 | 514.400 | 32,50 | 32,05 | 32,30 | 00:00:00 | | 2001-12-17 | 32,35 | 775.600 | 33,40 | 32,25 | 32,70 | 00:00:00 | | 2001-12-18 | 32,90 | 817.200 | 33,15 | 32,55 | 32,60 | 00:00:00 | | 2001-12-19 | 33,00 | 924.900 | 33,25 | 32,70 | 32,85 | 00:00:00 | | 2001-12-20 | 33,40 | 1.130.800 | 33,40 | 32,75 | 33,15 | 00:00:00 | | 2001-12-21 | 33,51 | 940.300 | 33,71 | 33,00 | 33,20 | 00:00:00 | | 2001-12-24 | 33,89 | 151.100 | 33,92 | 33,55 | 33,70 | 00:00:00 | | 2001-12-26 | 33,17 | 432.300 | 33,98 | 33,10 | 33,98 | 00:00:00 | | 2001-12-27 | 33,07 | 460.900 | 33,35 | 32,84 | 33,20 | 00:00:00 | | 2001-12-28 | 33,65 | 402.500 | 33,73 | 33,15 | 33,27 | 00:00:00 | | 2001-12-31 | 33,15 | 315.400 | 33,65 | 33,10 | 33,65 | 00:00:00 | | 2002-01-02 | 33,29 | 643.900 | 33,52 | 32,52 | 33,05 | 00:00:00 | | 2002-01-03 | 32,31 | 1.249.200 | 33,60 | 31,92 | 33,10 | 00:00:00 | | 2002-01-04 | 32,40 | 641.600 | 32,87 | 32,07 | 32,20 | 00:00:00 | | 2002-01-07 | 32,15 | 710.000 | 32,37 | 32,10 | 32,25 | 00:00:00 | | 2002-01-08 | 32,46 | 564.200 | 32,63 | 32,08 | 32,12 | 00:00:00 | | 2002-01-09 | 32,71 | 736.200 | 33,33 | 32,50 | 32,50 | 00:00:00 | | 2002-01-10 | 33,09 | 570.900 | 33,14 | 32,60 | 32,70 | 00:00:00 | | 2002-01-11 | 33,55 | 663.300 | 33,73 | 33,05 | 33,10 | 00:00:00 | | 2002-01-14 | 34,00 | 696.300 | 34,21 | 33,30 | 33,35 | 00:00:00 | | 2002-01-15 | 33,84 | 964.300 | 34,14 | 33,28 | 34,00 | 00:00:00 | | 2002-01-16 | 34,15 | 790.000 | 34,65 | 33,70 | 33,80 | 00:00:00 | | 2002-01-17 | 34,49 | 492.100 | 34,76 | 34,16 | 34,32 | 00:00:00 | | 2002-01-18 | 34,25 | 509.900 | 34,85 | 34,12 | 34,24 | 00:00:00 | | 2002-01-22 | 34,16 | 612.300 | 35,10 | 33,80 | 34,25 | 00:00:00 | | 2002-01-23 | 34,83 | 689.800 | 34,85 | 34,22 | 34,28 | 00:00:00 | | 2002-01-24 | 34,49 | 2.232.100 | 35,50 | 34,49 | 35,40 | 00:00:00 | | 2002-01-25 | 35,50 | 1.059.700 | 35,58 | 34,54 | 34,54 | 00:00:00 | | 2002-01-28 | 35,55 | 1.097.100 | 35,80 | 35,35 | 35,40 | 00:00:00 | | 2002-01-29 | 35,08 | 1.192.400 | 35,85 | 34,82 | 35,55 | 00:00:00 | | 2002-01-30 | 35,84 | 1.115.700 | 36,18 | 35,20 | 35,20 | 00:00:00 | | 2002-01-31 | 36,22 | 1.095.200 | 36,22 | 35,62 | 35,97 | 00:00:00 | | 2002-02-01 | 36,45 | 9.444 | 36,58 | 36,16 | 36,29 | 00:00:00 | | 2002-02-04 | 36,35 | 1.292.600 | 36,73 | 36,10 | 36,55 | 00:00:00 | | 2002-02-05 | 36,66 | 1.448.400 | 36,90 | 35,75 | 36,10 | 00:00:00 | | 2002-02-06 | 36,35 | 1.843.800 | 37,10 | 35,99 | 36,60 | 00:00:00 | | 2002-02-07 | 36,01 | 792.000 | 36,31 | 35,90 | 36,20 | 00:00:00 | | 2002-02-08 | 35,97 | 1.391.700 | 36,23 | 35,70 | 36,15 | 00:00:00 | | 2002-02-11 | 36,69 | 1.396.700 | 36,80 | 35,92 | 36,23 | 00:00:00 | | 2002-02-12 | 37,00 | 1.636.300 | 37,00 | 36,60 | 36,69 | 00:00:00 | | 2002-02-13 | 36,68 | 1.569.500 | 37,49 | 36,37 | 37,00 | 00:00:00 | | 2002-02-14 | 36,74 | 970.100 | 37,06 | 36,50 | 36,68 | 00:00:00 | | 2002-02-15 | 37,43 | 1.114.800 | 37,53 | 36,75 | 36,99 | 00:00:00 | | 2002-02-19 | 37,00 | 693.400 | 37,33 | 36,95 | 37,05 | 00:00:00 | | 2002-02-20 | 36,92 | 973.400 | 37,15 | 36,60 | 36,95 | 00:00:00 | | 2002-02-21 | 36,66 | 1.018.700 | 37,10 | 36,63 | 37,10 | 00:00:00 | | 2002-02-22 | 37,02 | 720.800 | 37,24 | 36,50 | 36,60 | 00:00:00 | | 2002-02-25 | 37,01 | 744.400 | 37,20 | 36,71 | 36,95 | 00:00:00 | | 2002-02-26 | 37,62 | 1.124.800 | 37,99 | 36,95 | 37,00 | 00:00:00 | | 2002-02-27 | 37,35 | 1.060.000 | 37,94 | 36,70 | 37,80 | 00:00:00 | | 2002-02-28 | 36,69 | 940.000 | 37,30 | 36,45 | 37,30 | 00:00:00 | | 2002-03-01 | 37,09 | 1.400.000 | 37,10 | 36,25 | 36,48 | 00:00:00 | | 2002-03-04 | 37,46 | 688.400 | 37,92 | 37,14 | 37,14 | 00:00:00 | | 2002-03-05 | 36,70 | 904.100 | 37,44 | 36,45 | 37,35 | 00:00:00 | | 2002-03-06 | 36,85 | 939.600 | 36,96 | 36,51 | 36,60 | 00:00:00 | | 2002-03-07 | 35,90 | 1.430.800 | 37,05 | 35,69 | 37,05 | 00:00:00 | | 2002-03-08 | 36,51 | 1.030.000 | 36,51 | 36,02 | 36,15 | 00:00:00 | | 2002-03-11 | 36,61 | 597.700 | 37,00 | 36,52 | 36,76 | 00:00:00 | | 2002-03-12 | 36,34 | 1.296.400 | 36,57 | 35,79 | 36,57 | 00:00:00 | | 2002-03-13 | 36,56 | 906.900 | 36,71 | 36,06 | 36,30 | 00:00:00 | | 2002-03-14 | 36,61 | 739.100 | 36,83 | 36,46 | 36,75 | 00:00:00 | | 2002-03-15 | 37,27 | 849.500 | 37,49 | 36,80 | 37,00 | 00:00:00 | | 2002-03-18 | 37,12 | 472.700 | 37,43 | 36,81 | 37,30 | 00:00:00 | | 2002-03-19 | 36,80 | 580.100 | 37,20 | 36,70 | 37,11 | 00:00:00 | | 2002-03-20 | 36,30 | 755.600 | 36,83 | 36,24 | 36,60 | 00:00:00 | | 2002-03-21 | 36,50 | 788.700 | 36,65 | 36,36 | 36,45 | 00:00:00 | | 2002-03-22 | 36,28 | 998.400 | 36,50 | 36,03 | 36,35 | 00:00:00 | | 2002-03-25 | 35,93 | 809.400 | 36,35 | 35,90 | 36,35 | 00:00:00 | | 2002-03-26 | 36,36 | 596.600 | 36,40 | 35,95 | 36,00 | 00:00:00 | | 2002-03-27 | 37,18 | 403.100 | 37,25 | 36,42 | 36,45 | 00:00:00 | | 2002-03-28 | 37,72 | 753.900 | 37,77 | 37,30 | 37,30 | 00:00:00 | | 2002-04-01 | 36,97 | 528.900 | 37,72 | 36,77 | 37,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
