|
 Broadcom Corporat - [Ticker: BRCM] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 54,670 | 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 BRCM desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 170,75 | 9.505.500 | 175,00 | 148,88 | 148,88 | 00:00:00 | | 2000-04-28 | 172,38 | 6.429.700 | 180,00 | 169,25 | 174,00 | 00:00:00 | | 2000-05-01 | 174,25 | 6.642.600 | 182,00 | 171,88 | 176,25 | 00:00:00 | | 2000-05-02 | 182,00 | 9.715.000 | 187,25 | 176,75 | 181,06 | 00:00:00 | | 2000-05-03 | 175,94 | 8.437.600 | 180,50 | 165,00 | 176,00 | 00:00:00 | | 2000-05-04 | 175,31 | 5.850.100 | 180,88 | 169,50 | 179,25 | 00:00:00 | | 2000-05-05 | 177,81 | 5.194.600 | 182,56 | 171,38 | 172,50 | 00:00:00 | | 2000-05-08 | 171,25 | 3.393.700 | 177,00 | 170,56 | 175,00 | 00:00:00 | | 2000-05-09 | 161,94 | 7.125.400 | 173,69 | 155,00 | 173,25 | 00:00:00 | | 2000-05-10 | 145,00 | 10.600.800 | 160,38 | 144,00 | 156,00 | 00:00:00 | | 2000-05-11 | 148,13 | 7.535.400 | 153,56 | 145,08 | 149,88 | 00:00:00 | | 2000-05-12 | 149,44 | 4.741.300 | 160,31 | 149,13 | 152,69 | 00:00:00 | | 2000-05-15 | 155,25 | 4.552.800 | 157,00 | 143,00 | 149,38 | 00:00:00 | | 2000-05-16 | 166,63 | 6.361.200 | 170,19 | 158,00 | 161,00 | 00:00:00 | | 2000-05-17 | 162,19 | 3.895.800 | 167,00 | 159,13 | 162,25 | 00:00:00 | | 2000-05-18 | 152,50 | 3.604.600 | 164,50 | 152,13 | 164,25 | 00:00:00 | | 2000-05-19 | 139,63 | 8.966.800 | 156,00 | 138,50 | 155,25 | 00:00:00 | | 2000-05-22 | 136,06 | 11.732.800 | 141,50 | 124,62 | 134,98 | 00:00:00 | | 2000-05-23 | 125,00 | 6.810.300 | 140,13 | 124,31 | 134,88 | 00:00:00 | | 2000-05-24 | 129,00 | 12.274.200 | 132,13 | 115,00 | 122,00 | 00:00:00 | | 2000-05-25 | 121,70 | 6.338.800 | 135,00 | 119,50 | 131,50 | 00:00:00 | | 2000-05-26 | 118,37 | 4.264.300 | 121,00 | 115,25 | 118,50 | 00:00:00 | | 2000-05-30 | 132,06 | 7.519.200 | 134,50 | 123,06 | 124,00 | 00:00:00 | | 2000-05-31 | 130,06 | 11.397.400 | 143,88 | 129,63 | 131,00 | 00:00:00 | | 2000-06-01 | 144,63 | 7.639.300 | 147,19 | 135,75 | 135,88 | 00:00:00 | | 2000-06-02 | 164,44 | 8.546.100 | 164,63 | 157,50 | 157,50 | 00:00:00 | | 2000-06-05 | 162,13 | 5.745.000 | 169,63 | 159,00 | 159,50 | 00:00:00 | | 2000-06-06 | 156,00 | 4.871.500 | 166,63 | 155,63 | 162,25 | 00:00:00 | | 2000-06-07 | 156,50 | 7.937.100 | 160,13 | 148,50 | 154,94 | 00:00:00 | | 2000-06-08 | 163,38 | 5.069.200 | 165,50 | 158,31 | 162,63 | 00:00:00 | | 2000-06-09 | 156,69 | 6.292.500 | 168,00 | 153,75 | 167,94 | 00:00:00 | | 2000-06-12 | 146,69 | 5.685.900 | 158,88 | 145,25 | 158,81 | 00:00:00 | | 2000-06-13 | 152,38 | 8.057.100 | 153,94 | 140,13 | 145,06 | 00:00:00 | | 2000-06-14 | 148,75 | 5.316.700 | 156,25 | 145,88 | 154,13 | 00:00:00 | | 2000-06-15 | 147,50 | 5.671.500 | 150,22 | 141,06 | 147,25 | 00:00:00 | | 2000-06-16 | 144,00 | 3.362.800 | 149,94 | 143,00 | 149,47 | 00:00:00 | | 2000-06-19 | 147,50 | 7.184.500 | 148,31 | 137,44 | 142,25 | 00:00:00 | | 2000-06-20 | 166,80 | 14.149.000 | 170,83 | 161,00 | 165,75 | 00:00:00 | | 2000-06-21 | 171,38 | 7.829.500 | 175,13 | 163,00 | 164,63 | 00:00:00 | | 2000-06-22 | 168,50 | 7.652.400 | 176,50 | 167,25 | 174,77 | 00:00:00 | | 2000-06-23 | 165,06 | 6.555.600 | 168,31 | 160,69 | 168,00 | 00:00:00 | | 2000-06-26 | 178,81 | 6.564.000 | 179,81 | 165,25 | 168,38 | 00:00:00 | | 2000-06-27 | 183,31 | 6.784.800 | 186,75 | 174,50 | 177,94 | 00:00:00 | | 2000-06-28 | 188,00 | 8.243.500 | 193,50 | 182,00 | 182,25 | 00:00:00 | | 2000-06-29 | 204,75 | 15.128.400 | 205,19 | 187,88 | 188,00 | 00:00:00 | | 2000-06-30 | 218,94 | 69.457.500 | 220,06 | 192,00 | 211,50 | 00:00:00 | | 2000-07-03 | 220,53 | 14.617.800 | 229,38 | 215,00 | 217,50 | 00:00:00 | | 2000-07-05 | 221,69 | 10.122.000 | 224,38 | 217,00 | 217,06 | 00:00:00 | | 2000-07-06 | 226,94 | 9.984.700 | 227,94 | 216,56 | 220,75 | 00:00:00 | | 2000-07-07 | 235,06 | 10.527.600 | 240,25 | 228,00 | 228,31 | 00:00:00 | | 2000-07-10 | 224,94 | 7.999.800 | 233,88 | 222,38 | 232,38 | 00:00:00 | | 2000-07-11 | 226,88 | 5.209.300 | 231,81 | 221,13 | 221,69 | 00:00:00 | | 2000-07-12 | 236,69 | 4.749.300 | 237,75 | 227,38 | 229,56 | 00:00:00 | | 2000-07-13 | 249,31 | 6.551.200 | 250,13 | 239,88 | 239,88 | 00:00:00 | | 2000-07-14 | 250,06 | 5.433.300 | 255,13 | 243,00 | 247,25 | 00:00:00 | | 2000-07-17 | 261,44 | 5.785.300 | 261,56 | 250,63 | 251,00 | 00:00:00 | | 2000-07-18 | 245,75 | 8.626.900 | 260,75 | 242,50 | 257,06 | 00:00:00 | | 2000-07-19 | 237,13 | 14.136.600 | 250,25 | 230,00 | 243,00 | 00:00:00 | | 2000-07-20 | 235,58 | 8.903.200 | 244,00 | 232,38 | 235,38 | 00:00:00 | | 2000-07-21 | 229,94 | 4.885.800 | 233,50 | 227,00 | 232,75 | 00:00:00 | | 2000-07-24 | 224,63 | 5.311.300 | 238,75 | 221,75 | 229,81 | 00:00:00 | | 2000-07-25 | 237,00 | 5.783.500 | 238,88 | 225,06 | 225,38 | 00:00:00 | | 2000-07-26 | 238,44 | 7.641.600 | 239,75 | 225,00 | 235,19 | 00:00:00 | | 2000-07-27 | 220,50 | 10.485.300 | 237,06 | 219,50 | 236,63 | 00:00:00 | | 2000-07-28 | 213,06 | 7.818.100 | 224,50 | 208,31 | 220,25 | 00:00:00 | | 2000-07-31 | 224,25 | 7.643.200 | 225,86 | 203,50 | 211,00 | 00:00:00 | | 2000-08-01 | 214,88 | 6.136.600 | 226,69 | 211,50 | 223,25 | 00:00:00 | | 2000-08-02 | 215,44 | 4.815.900 | 222,75 | 212,00 | 213,88 | 00:00:00 | | 2000-08-03 | 228,25 | 9.169.500 | 230,50 | 204,00 | 207,31 | 00:00:00 | | 2000-08-04 | 238,94 | 6.157.900 | 239,00 | 230,06 | 230,94 | 00:00:00 | | 2000-08-07 | 247,94 | 6.619.600 | 248,38 | 232,50 | 237,50 | 00:00:00 | | 2000-08-08 | 241,75 | 4.434.000 | 248,75 | 239,50 | 247,25 | 00:00:00 | | 2000-08-09 | 234,63 | 5.410.000 | 248,38 | 234,19 | 245,13 | 00:00:00 | | 2000-08-10 | 225,19 | 4.413.000 | 234,25 | 224,00 | 231,88 | 00:00:00 | | 2000-08-11 | 225,06 | 3.799.300 | 229,75 | 218,25 | 223,38 | 00:00:00 | | 2000-08-14 | 240,75 | 4.956.900 | 241,25 | 228,64 | 228,88 | 00:00:00 | | 2000-08-15 | 245,88 | 4.755.300 | 248,75 | 240,38 | 240,63 | 00:00:00 | | 2000-08-16 | 240,31 | 3.470.100 | 247,31 | 237,50 | 246,94 | 00:00:00 | | 2000-08-17 | 247,50 | 4.585.500 | 248,50 | 236,06 | 240,00 | 00:00:00 | | 2000-08-18 | 258,13 | 7.086.000 | 259,97 | 247,63 | 249,44 | 00:00:00 | | 2000-08-21 | 259,81 | 3.615.000 | 260,50 | 254,69 | 259,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
