|
 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 | | 2002-07-24 | 26,56 | 1.788.700 | 26,58 | 24,95 | 25,20 | 00:00:00 | | 2002-07-25 | 26,97 | 1.889.900 | 27,25 | 25,85 | 26,50 | 00:00:00 | | 2002-07-26 | 27,20 | 1.455.000 | 27,39 | 26,28 | 26,75 | 00:00:00 | | 2002-07-29 | 27,66 | 1.611.500 | 27,90 | 27,30 | 27,40 | 00:00:00 | | 2002-07-30 | 28,50 | 1.635.300 | 29,40 | 27,57 | 27,75 | 00:00:00 | | 2002-07-31 | 29,06 | 1.507.700 | 29,15 | 28,15 | 28,64 | 00:00:00 | | 2002-08-01 | 29,16 | 1.232.300 | 29,85 | 28,42 | 29,06 | 00:00:00 | | 2002-08-02 | 29,38 | 1.128.000 | 29,75 | 28,95 | 29,20 | 00:00:00 | | 2002-08-05 | 28,12 | 1.067.400 | 29,38 | 28,03 | 29,38 | 00:00:00 | | 2002-08-06 | 28,70 | 917.800 | 29,35 | 28,43 | 28,43 | 00:00:00 | | 2002-08-07 | 29,00 | 1.143.600 | 29,10 | 28,38 | 28,80 | 00:00:00 | | 2002-08-08 | 29,72 | 941.100 | 29,90 | 28,89 | 29,07 | 00:00:00 | | 2002-08-09 | 29,90 | 929.400 | 30,21 | 29,00 | 29,25 | 00:00:00 | | 2002-08-12 | 30,00 | 573.100 | 30,26 | 29,50 | 29,75 | 00:00:00 | | 2002-08-13 | 29,24 | 600.600 | 30,10 | 29,20 | 29,75 | 00:00:00 | | 2002-08-14 | 29,80 | 917.700 | 29,85 | 28,99 | 29,08 | 00:00:00 | | 2002-08-15 | 29,90 | 768.500 | 30,36 | 29,73 | 29,90 | 00:00:00 | | 2002-08-16 | 29,68 | 803.000 | 30,25 | 29,45 | 29,55 | 00:00:00 | | 2002-08-19 | 30,50 | 718.700 | 30,60 | 29,76 | 29,93 | 00:00:00 | | 2002-08-20 | 30,59 | 790.200 | 31,00 | 30,27 | 30,50 | 00:00:00 | | 2002-08-21 | 30,71 | 440.700 | 30,96 | 30,15 | 30,65 | 00:00:00 | | 2002-08-22 | 31,40 | 518.100 | 31,48 | 30,60 | 30,91 | 00:00:00 | | 2002-08-23 | 31,03 | 406.600 | 31,64 | 30,93 | 31,32 | 00:00:00 | | 2002-08-26 | 31,35 | 329.400 | 31,40 | 30,78 | 31,20 | 00:00:00 | | 2002-08-27 | 30,75 | 437.900 | 31,62 | 30,66 | 31,50 | 00:00:00 | | 2002-08-28 | 30,41 | 383.700 | 30,90 | 30,35 | 30,76 | 00:00:00 | | 2002-08-29 | 30,20 | 574.600 | 30,64 | 29,87 | 30,00 | 00:00:00 | | 2002-08-30 | 30,53 | 484.600 | 30,99 | 30,35 | 30,40 | 00:00:00 | | 2002-09-03 | 29,40 | 1.250.900 | 30,20 | 28,85 | 30,20 | 00:00:00 | | 2002-09-04 | 30,30 | 801.900 | 30,40 | 29,30 | 29,80 | 00:00:00 | | 2002-09-05 | 29,98 | 775.300 | 30,38 | 28,90 | 30,20 | 00:00:00 | | 2002-09-06 | 30,45 | 446.800 | 30,64 | 30,00 | 30,30 | 00:00:00 | | 2002-09-09 | 30,66 | 450.900 | 31,00 | 30,04 | 30,17 | 00:00:00 | | 2002-09-10 | 30,55 | 477.400 | 30,73 | 30,05 | 30,65 | 00:00:00 | | 2002-09-11 | 30,45 | 517.500 | 31,01 | 30,45 | 30,75 | 00:00:00 | | 2002-09-12 | 29,95 | 585.700 | 30,46 | 29,90 | 30,45 | 00:00:00 | | 2002-09-13 | 30,14 | 518.900 | 30,23 | 29,78 | 29,95 | 00:00:00 | | 2002-09-16 | 30,30 | 466.600 | 30,44 | 29,49 | 30,15 | 00:00:00 | | 2002-09-17 | 29,66 | 557.200 | 31,17 | 29,45 | 30,80 | 00:00:00 | | 2002-09-18 | 29,70 | 644.100 | 30,12 | 29,45 | 29,66 | 00:00:00 | | 2002-09-19 | 28,96 | 1.005.500 | 29,72 | 28,95 | 29,67 | 00:00:00 | | 2002-09-20 | 28,75 | 1.544.300 | 29,25 | 28,60 | 28,96 | 00:00:00 | | 2002-09-23 | 28,39 | 922.600 | 28,85 | 28,20 | 28,30 | 00:00:00 | | 2002-09-24 | 27,97 | 1.038.400 | 28,60 | 27,88 | 28,39 | 00:00:00 | | 2002-09-25 | 29,10 | 712.300 | 29,15 | 28,32 | 28,35 | 00:00:00 | | 2002-09-26 | 28,85 | 1.120.400 | 29,15 | 28,29 | 28,95 | 00:00:00 | | 2002-09-27 | 28,63 | 671.800 | 29,28 | 28,56 | 28,75 | 00:00:00 | | 2002-09-30 | 28,40 | 1.148.200 | 28,85 | 27,81 | 28,43 | 00:00:00 | | 2002-10-01 | 29,25 | 1.180.300 | 29,25 | 28,44 | 28,55 | 00:00:00 | | 2002-10-02 | 28,74 | 780.000 | 29,65 | 28,63 | 29,25 | 00:00:00 | | 2002-10-03 | 29,11 | 676.300 | 29,61 | 28,60 | 28,60 | 00:00:00 | | 2002-10-04 | 29,14 | 803.900 | 29,90 | 28,89 | 29,66 | 00:00:00 | | 2002-10-07 | 29,85 | 1.318.000 | 30,36 | 29,20 | 29,20 | 00:00:00 | | 2002-10-08 | 28,93 | 1.477.300 | 30,27 | 28,90 | 29,95 | 00:00:00 | | 2002-10-09 | 28,56 | 1.251.200 | 29,14 | 28,50 | 28,94 | 00:00:00 | | 2002-10-10 | 28,90 | 1.209.900 | 29,32 | 28,35 | 28,35 | 00:00:00 | | 2002-10-11 | 29,22 | 927.400 | 29,67 | 28,70 | 29,25 | 00:00:00 | | 2002-10-14 | 29,75 | 600.900 | 30,21 | 29,23 | 29,23 | 00:00:00 | | 2002-10-15 | 29,25 | 1.523.400 | 30,48 | 29,05 | 30,30 | 00:00:00 | | 2002-10-16 | 29,56 | 1.149.000 | 29,90 | 29,05 | 29,25 | 00:00:00 | | 2002-10-17 | 30,37 | 887.400 | 30,45 | 29,86 | 30,25 | 00:00:00 | | 2002-10-18 | 30,20 | 630.500 | 30,39 | 29,95 | 30,15 | 00:00:00 | | 2002-10-21 | 30,08 | 462.200 | 30,30 | 29,72 | 29,85 | 00:00:00 | | 2002-10-22 | 29,64 | 661.200 | 30,08 | 29,50 | 30,08 | 00:00:00 | | 2002-10-23 | 29,86 | 854.500 | 29,89 | 29,30 | 29,63 | 00:00:00 | | 2002-10-24 | 29,60 | 730.200 | 30,20 | 29,44 | 29,87 | 00:00:00 | | 2002-10-25 | 30,50 | 691.900 | 30,64 | 29,40 | 29,52 | 00:00:00 | | 2002-10-28 | 30,07 | 777.500 | 30,90 | 30,00 | 30,53 | 00:00:00 | | 2002-10-29 | 29,93 | 613.700 | 30,07 | 29,65 | 29,98 | 00:00:00 | | 2002-10-30 | 29,76 | 452.300 | 29,98 | 29,55 | 29,78 | 00:00:00 | | 2002-10-31 | 29,51 | 1.048.700 | 29,84 | 29,29 | 29,52 | 00:00:00 | | 2002-11-01 | 30,35 | 751.700 | 30,88 | 29,40 | 29,42 | 00:00:00 | | 2002-11-04 | 30,37 | 716.100 | 31,10 | 30,35 | 30,48 | 00:00:00 | | 2002-11-05 | 30,72 | 619.200 | 30,98 | 30,18 | 30,18 | 00:00:00 | | 2002-11-06 | 31,70 | 996.900 | 31,92 | 30,72 | 30,92 | 00:00:00 | | 2002-11-07 | 31,01 | 839.300 | 31,80 | 30,88 | 31,00 | 00:00:00 | | 2002-11-08 | 30,80 | 685.200 | 30,96 | 29,80 | 29,90 | 00:00:00 | | 2002-11-11 | 30,02 | 645.800 | 30,86 | 29,98 | 30,79 | 00:00:00 | | 2002-11-12 | 30,27 | 926.900 | 30,65 | 29,95 | 30,45 | 00:00:00 | | 2002-11-13 | 30,17 | 992.100 | 30,29 | 29,89 | 30,28 | 00:00:00 | | 2002-11-14 | 30,00 | 978.500 | 30,48 | 29,69 | 30,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
