|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 36,97 | 528.900 | 37,72 | 36,77 | 37,72 | 00:00:00 | | 2002-04-02 | 36,57 | 907.300 | 37,20 | 36,49 | 37,00 | 00:00:00 | | 2002-04-03 | 36,77 | 736.000 | 37,05 | 36,48 | 36,64 | 00:00:00 | | 2002-04-04 | 36,69 | 710.300 | 37,00 | 36,40 | 36,65 | 00:00:00 | | 2002-04-05 | 36,18 | 661.000 | 36,95 | 36,13 | 36,65 | 00:00:00 | | 2002-04-08 | 36,26 | 490.800 | 36,50 | 36,10 | 36,15 | 00:00:00 | | 2002-04-09 | 37,10 | 700.200 | 37,23 | 36,47 | 36,57 | 00:00:00 | | 2002-04-10 | 38,32 | 914.000 | 38,32 | 37,16 | 37,40 | 00:00:00 | | 2002-04-11 | 37,80 | 615.600 | 38,50 | 37,55 | 38,47 | 00:00:00 | | 2002-04-12 | 38,22 | 621.500 | 38,25 | 37,40 | 37,80 | 00:00:00 | | 2002-04-15 | 38,11 | 477.400 | 38,18 | 37,70 | 38,00 | 00:00:00 | | 2002-04-16 | 38,47 | 469.200 | 38,50 | 37,95 | 38,15 | 00:00:00 | | 2002-04-17 | 37,94 | 769.800 | 38,60 | 37,91 | 38,40 | 00:00:00 | | 2002-04-18 | 37,46 | 1.228.000 | 38,03 | 37,40 | 37,95 | 00:00:00 | | 2002-04-19 | 37,35 | 1.308.500 | 37,45 | 36,90 | 37,25 | 00:00:00 | | 2002-04-22 | 37,71 | 1.102.000 | 38,01 | 37,35 | 37,35 | 00:00:00 | | 2002-04-23 | 37,45 | 786.000 | 37,72 | 37,20 | 37,72 | 00:00:00 | | 2002-04-24 | 36,89 | 678.100 | 37,90 | 36,71 | 37,80 | 00:00:00 | | 2002-04-25 | 37,79 | 1.076.500 | 38,09 | 36,30 | 36,50 | 00:00:00 | | 2002-04-26 | 37,47 | 468.500 | 38,13 | 37,12 | 38,13 | 00:00:00 | | 2002-04-29 | 36,68 | 468.900 | 37,65 | 36,63 | 37,65 | 00:00:00 | | 2002-04-30 | 37,17 | 771.200 | 37,17 | 36,35 | 36,70 | 00:00:00 | | 2002-05-01 | 37,75 | 515.900 | 37,92 | 36,35 | 37,07 | 00:00:00 | | 2002-05-02 | 37,44 | 530.800 | 38,12 | 37,10 | 37,55 | 00:00:00 | | 2002-05-03 | 37,35 | 421.700 | 38,00 | 37,02 | 38,00 | 00:00:00 | | 2002-05-06 | 37,10 | 462.700 | 37,35 | 36,95 | 37,30 | 00:00:00 | | 2002-05-07 | 36,45 | 503.800 | 37,25 | 36,39 | 37,00 | 00:00:00 | | 2002-05-08 | 37,19 | 577.200 | 37,30 | 36,30 | 36,50 | 00:00:00 | | 2002-05-09 | 36,46 | 498.300 | 37,27 | 36,45 | 37,00 | 00:00:00 | | 2002-05-10 | 36,27 | 686.600 | 36,60 | 36,18 | 36,55 | 00:00:00 | | 2002-05-13 | 36,52 | 641.000 | 36,62 | 36,05 | 36,05 | 00:00:00 | | 2002-05-14 | 36,44 | 776.300 | 36,80 | 36,18 | 36,74 | 00:00:00 | | 2002-05-15 | 36,53 | 904.100 | 36,79 | 36,35 | 36,44 | 00:00:00 | | 2002-05-16 | 36,60 | 581.300 | 36,79 | 36,50 | 36,65 | 00:00:00 | | 2002-05-17 | 37,15 | 763.800 | 37,15 | 36,45 | 36,45 | 00:00:00 | | 2002-05-20 | 37,15 | 543.700 | 37,40 | 36,79 | 37,15 | 00:00:00 | | 2002-05-21 | 37,35 | 682.000 | 37,95 | 36,90 | 36,90 | 00:00:00 | | 2002-05-22 | 37,19 | 528.300 | 37,65 | 36,82 | 37,51 | 00:00:00 | | 2002-05-23 | 37,48 | 568.100 | 37,50 | 37,15 | 37,19 | 00:00:00 | | 2002-05-24 | 37,44 | 535.700 | 37,75 | 37,25 | 37,70 | 00:00:00 | | 2002-05-28 | 37,25 | 437.000 | 37,86 | 37,01 | 37,69 | 00:00:00 | | 2002-05-29 | 37,63 | 437.400 | 37,90 | 37,20 | 37,26 | 00:00:00 | | 2002-05-30 | 37,69 | 495.900 | 37,80 | 37,53 | 37,57 | 00:00:00 | | 2002-05-31 | 37,60 | 795.200 | 38,00 | 37,35 | 37,69 | 00:00:00 | | 2002-06-03 | 37,88 | 859.800 | 38,38 | 37,56 | 37,85 | 00:00:00 | | 2002-06-04 | 37,20 | 731.300 | 37,95 | 37,05 | 37,95 | 00:00:00 | | 2002-06-05 | 36,91 | 629.400 | 37,22 | 36,39 | 37,10 | 00:00:00 | | 2002-06-06 | 36,11 | 757.100 | 36,98 | 36,05 | 36,98 | 00:00:00 | | 2002-06-07 | 36,30 | 565.100 | 36,47 | 35,70 | 36,11 | 00:00:00 | | 2002-06-10 | 36,32 | 664.500 | 36,69 | 36,05 | 36,37 | 00:00:00 | | 2002-06-11 | 35,82 | 815.100 | 36,48 | 35,69 | 36,45 | 00:00:00 | | 2002-06-12 | 35,10 | 1.273.100 | 35,42 | 34,76 | 35,40 | 00:00:00 | | 2002-06-13 | 35,00 | 681.400 | 35,29 | 34,85 | 34,92 | 00:00:00 | | 2002-06-14 | 34,99 | 870.800 | 35,25 | 34,66 | 35,25 | 00:00:00 | | 2002-06-17 | 35,64 | 1.173.400 | 35,64 | 34,98 | 35,10 | 00:00:00 | | 2002-06-18 | 35,97 | 735.200 | 36,09 | 35,30 | 35,70 | 00:00:00 | | 2002-06-19 | 35,19 | 1.417.100 | 36,12 | 34,94 | 35,97 | 00:00:00 | | 2002-06-20 | 35,00 | 860.900 | 35,72 | 35,00 | 35,14 | 00:00:00 | | 2002-06-21 | 34,47 | 1.371.000 | 35,15 | 34,21 | 34,70 | 00:00:00 | | 2002-06-24 | 34,70 | 732.700 | 35,15 | 34,20 | 34,60 | 00:00:00 | | 2002-06-25 | 33,66 | 1.113.300 | 35,00 | 33,59 | 34,95 | 00:00:00 | | 2002-06-26 | 34,38 | 1.043.500 | 34,55 | 33,51 | 33,67 | 00:00:00 | | 2002-06-27 | 34,70 | 994.200 | 34,88 | 34,19 | 34,50 | 00:00:00 | | 2002-06-28 | 34,45 | 987.100 | 34,83 | 34,10 | 34,20 | 00:00:00 | | 2002-07-01 | 33,78 | 891.300 | 34,71 | 33,31 | 34,25 | 00:00:00 | | 2002-07-02 | 30,98 | 3.354.700 | 32,80 | 30,40 | 32,80 | 00:00:00 | | 2002-07-03 | 31,04 | 1.540.200 | 31,14 | 30,45 | 31,00 | 00:00:00 | | 2002-07-05 | 32,19 | 320.500 | 32,19 | 30,75 | 31,04 | 00:00:00 | | 2002-07-08 | 31,70 | 913.600 | 32,25 | 31,50 | 32,00 | 00:00:00 | | 2002-07-09 | 30,60 | 1.123.200 | 31,95 | 30,60 | 31,70 | 00:00:00 | | 2002-07-10 | 29,99 | 2.086.500 | 30,55 | 29,70 | 30,55 | 00:00:00 | | 2002-07-11 | 28,99 | 2.196.900 | 29,70 | 28,10 | 29,70 | 00:00:00 | | 2002-07-12 | 29,93 | 1.481.000 | 30,21 | 28,78 | 29,15 | 00:00:00 | | 2002-07-15 | 29,50 | 869.500 | 29,90 | 28,67 | 29,75 | 00:00:00 | | 2002-07-16 | 29,30 | 1.109.800 | 30,05 | 28,95 | 29,50 | 00:00:00 | | 2002-07-17 | 30,26 | 1.106.500 | 30,45 | 29,30 | 29,30 | 00:00:00 | | 2002-07-18 | 27,95 | 1.501.200 | 30,41 | 27,60 | 30,41 | 00:00:00 | | 2002-07-19 | 25,01 | 4.405.800 | 26,60 | 24,70 | 26,60 | 00:00:00 | | 2002-07-22 | 25,86 | 2.171.800 | 26,15 | 24,74 | 25,00 | 00:00:00 | | 2002-07-23 | 25,62 | 1.621.100 | 26,15 | 25,34 | 25,50 | 00:00:00 | | 2002-07-24 | 26,56 | 1.788.700 | 26,58 | 24,95 | 25,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
