|
 Boston Scientific - [Ticker: BSX] |     | | Última Transacción | 5,940 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | -0,050 (-0.83%) | Rango 52 Semanas | [5,010 - 7,910] | | Máximo | 6,020 | Mínimo | 5,830 | | Volumen | 19.168.040 | Volumen Medio (3m) | 14.087.100 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 5,990 | PER | 17,57% | | Apertura | 6,000 | EPS | 0,34 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 9 | Objetivo Estimado 1 Año | 6,940 | | 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 BSX desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 23,00 | 4.971.400 | 23,19 | 22,00 | 22,12 | 00:00:00 | | 2000-01-04 | 23,38 | 6.709.600 | 24,00 | 22,44 | 22,88 | 00:00:00 | | 2000-01-05 | 25,06 | 7.865.600 | 25,19 | 23,00 | 23,56 | 00:00:00 | | 2000-01-06 | 25,75 | 5.055.000 | 25,88 | 25,06 | 25,12 | 00:00:00 | | 2000-01-07 | 24,81 | 6.017.800 | 25,75 | 24,50 | 25,75 | 00:00:00 | | 2000-01-10 | 24,00 | 3.811.600 | 24,62 | 23,50 | 24,25 | 00:00:00 | | 2000-01-11 | 23,69 | 3.700.000 | 24,00 | 23,50 | 23,88 | 00:00:00 | | 2000-01-12 | 22,88 | 2.574.400 | 23,75 | 22,69 | 23,75 | 00:00:00 | | 2000-01-13 | 22,69 | 5.666.600 | 22,94 | 22,19 | 22,50 | 00:00:00 | | 2000-01-14 | 23,00 | 5.893.800 | 23,44 | 22,25 | 22,69 | 00:00:00 | | 2000-01-18 | 23,25 | 2.849.400 | 23,25 | 22,38 | 22,69 | 00:00:00 | | 2000-01-19 | 22,69 | 5.204.200 | 23,19 | 22,12 | 23,19 | 00:00:00 | | 2000-01-20 | 21,12 | 4.937.400 | 22,31 | 21,06 | 22,25 | 00:00:00 | | 2000-01-21 | 20,69 | 5.543.400 | 21,38 | 20,50 | 21,38 | 00:00:00 | | 2000-01-24 | 21,12 | 3.930.400 | 21,69 | 20,88 | 21,12 | 00:00:00 | | 2000-01-25 | 20,81 | 2.151.400 | 21,38 | 20,69 | 21,12 | 00:00:00 | | 2000-01-26 | 21,19 | 2.543.200 | 21,38 | 20,62 | 20,88 | 00:00:00 | | 2000-01-27 | 21,12 | 2.382.000 | 21,44 | 20,81 | 21,44 | 00:00:00 | | 2000-01-28 | 20,88 | 2.215.800 | 21,44 | 20,69 | 20,88 | 00:00:00 | | 2000-01-31 | 20,75 | 3.185.000 | 20,88 | 20,25 | 20,81 | 00:00:00 | | 2000-02-01 | 20,38 | 1.916.000 | 20,75 | 20,00 | 20,75 | 00:00:00 | | 2000-02-02 | 21,00 | 4.037.400 | 21,75 | 20,38 | 20,38 | 00:00:00 | | 2000-02-03 | 19,94 | 5.177.800 | 20,50 | 19,50 | 20,25 | 00:00:00 | | 2000-02-04 | 19,50 | 4.558.000 | 19,88 | 19,25 | 19,56 | 00:00:00 | | 2000-02-07 | 19,12 | 4.417.200 | 19,75 | 19,00 | 19,50 | 00:00:00 | | 2000-02-08 | 19,25 | 4.282.400 | 19,38 | 18,56 | 19,25 | 00:00:00 | | 2000-02-09 | 21,06 | 12.934.400 | 21,31 | 19,12 | 19,69 | 00:00:00 | | 2000-02-10 | 19,94 | 8.131.800 | 21,19 | 19,50 | 20,88 | 00:00:00 | | 2000-02-11 | 19,00 | 5.154.800 | 19,81 | 18,94 | 19,56 | 00:00:00 | | 2000-02-14 | 19,38 | 4.690.000 | 19,44 | 19,00 | 19,00 | 00:00:00 | | 2000-02-15 | 19,62 | 3.967.000 | 19,62 | 19,19 | 19,38 | 00:00:00 | | 2000-02-16 | 18,94 | 4.312.600 | 19,50 | 18,75 | 19,44 | 00:00:00 | | 2000-02-17 | 19,62 | 4.494.200 | 19,62 | 18,62 | 18,94 | 00:00:00 | | 2000-02-18 | 19,25 | 3.751.400 | 19,50 | 19,06 | 19,25 | 00:00:00 | | 2000-02-22 | 19,44 | 2.405.800 | 19,56 | 19,00 | 19,25 | 00:00:00 | | 2000-02-23 | 9,50 | 32.202 | 9,69 | 9,44 | 9,63 | 00:00:00 | | 2000-02-24 | 18,62 | 3.934.200 | 19,12 | 18,06 | 19,00 | 00:00:00 | | 2000-02-25 | 17,88 | 3.895.200 | 18,88 | 17,81 | 18,88 | 00:00:00 | | 2000-02-28 | 18,00 | 1.783.200 | 18,44 | 17,75 | 18,12 | 00:00:00 | | 2000-02-29 | 18,25 | 2.373.000 | 18,31 | 17,75 | 18,00 | 00:00:00 | | 2000-03-01 | 17,91 | 3.366.600 | 18,19 | 17,62 | 18,12 | 00:00:00 | | 2000-03-02 | 17,81 | 1.550.800 | 18,06 | 17,75 | 18,06 | 00:00:00 | | 2000-03-03 | 18,00 | 2.277.600 | 18,62 | 17,75 | 18,00 | 00:00:00 | | 2000-03-06 | 18,75 | 2.571.400 | 18,81 | 18,38 | 18,50 | 00:00:00 | | 2000-03-07 | 18,06 | 2.052.800 | 18,88 | 18,00 | 18,81 | 00:00:00 | | 2000-03-08 | 19,12 | 3.159.200 | 19,12 | 18,31 | 18,38 | 00:00:00 | | 2000-03-09 | 21,31 | 10.391.200 | 21,75 | 19,25 | 19,69 | 00:00:00 | | 2000-03-10 | 21,38 | 7.961.400 | 22,19 | 20,88 | 21,94 | 00:00:00 | | 2000-03-13 | 20,94 | 2.777.200 | 21,44 | 20,50 | 20,81 | 00:00:00 | | 2000-03-14 | 20,69 | 2.558.200 | 21,31 | 20,69 | 21,00 | 00:00:00 | | 2000-03-15 | 21,31 | 3.220.600 | 21,38 | 20,88 | 21,19 | 00:00:00 | | 2000-03-16 | 24,75 | 4.426.600 | 24,75 | 21,50 | 22,00 | 00:00:00 | | 2000-03-17 | 23,00 | 4.237.000 | 23,00 | 21,38 | 22,88 | 00:00:00 | | 2000-03-20 | 21,94 | 2.880.400 | 22,69 | 21,56 | 22,69 | 00:00:00 | | 2000-03-21 | 21,69 | 2.274.600 | 21,94 | 21,19 | 21,94 | 00:00:00 | | 2000-03-22 | 22,06 | 2.488.800 | 22,19 | 21,38 | 21,94 | 00:00:00 | | 2000-03-23 | 22,06 | 2.679.800 | 22,19 | 21,12 | 21,56 | 00:00:00 | | 2000-03-24 | 22,31 | 3.060.200 | 22,38 | 21,31 | 21,75 | 00:00:00 | | 2000-03-27 | 21,94 | 1.312.800 | 22,44 | 21,81 | 22,31 | 00:00:00 | | 2000-03-28 | 21,38 | 2.322.400 | 21,88 | 21,19 | 21,75 | 00:00:00 | | 2000-03-29 | 20,94 | 2.292.800 | 21,38 | 20,56 | 21,38 | 00:00:00 | | 2000-03-30 | 20,25 | 2.788.000 | 21,06 | 20,06 | 21,00 | 00:00:00 | | 2000-03-31 | 21,31 | 2.495.400 | 21,31 | 20,31 | 20,88 | 00:00:00 | | 2000-04-03 | 20,69 | 2.554.200 | 21,25 | 20,50 | 20,94 | 00:00:00 | | 2000-04-04 | 21,12 | 4.836.400 | 21,62 | 19,38 | 20,88 | 00:00:00 | | 2000-04-05 | 21,00 | 2.719.000 | 21,19 | 19,88 | 19,88 | 00:00:00 | | 2000-04-06 | 21,25 | 1.874.400 | 21,44 | 20,94 | 21,25 | 00:00:00 | | 2000-04-07 | 21,00 | 1.232.400 | 21,38 | 20,88 | 21,25 | 00:00:00 | | 2000-04-10 | 21,12 | 1.540.600 | 21,44 | 20,69 | 20,75 | 00:00:00 | | 2000-04-11 | 21,06 | 2.848.200 | 21,44 | 20,75 | 21,00 | 00:00:00 | | 2000-04-12 | 21,81 | 4.648.600 | 22,06 | 21,06 | 21,06 | 00:00:00 | | 2000-04-13 | 22,50 | 5.708.600 | 23,50 | 21,75 | 21,81 | 00:00:00 | | 2000-04-14 | 21,75 | 4.051.400 | 23,19 | 21,06 | 22,00 | 00:00:00 | | 2000-04-17 | 21,12 | 2.638.200 | 21,38 | 20,62 | 20,94 | 00:00:00 | | 2000-04-18 | 23,06 | 4.616.600 | 23,50 | 20,25 | 20,56 | 00:00:00 | | 2000-04-19 | 25,25 | 12.817.200 | 25,75 | 23,75 | 23,75 | 00:00:00 | | 2000-04-20 | 24,31 | 4.724.200 | 26,00 | 24,06 | 25,38 | 00:00:00 | | 2000-04-24 | 25,38 | 4.621.600 | 25,62 | 23,88 | 24,06 | 00:00:00 | | 2000-04-25 | 27,88 | 8.023.800 | 28,00 | 25,56 | 25,56 | 00:00:00 | | 2000-04-26 | 27,25 | 2.877.200 | 27,94 | 26,81 | 27,94 | 00:00:00 | | 2000-04-27 | 27,00 | 3.036.200 | 27,00 | 26,06 | 26,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
