|
 Boston Scientific - [Ticker: BSX] |     | | Última Transacción | 27,910 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | -0,230 (-0.82%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28,270 | Mínimo | 27,770 | | Volumen | 4.818.528 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 27,910 x 5.200 - 27,920 x 5.200 | Yield | | | Cierre Anterior | 28,140 | PER | 0,00% | | Apertura | 28,230 | 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 BSX desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 44,05 | 7.121.800 | 44,05 | 42,34 | 42,40 | 00:00:00 | | 2003-03-14 | 43,55 | 3.460.600 | 44,23 | 43,26 | 44,00 | 00:00:00 | | 2003-03-17 | 45,97 | 5.634.400 | 45,98 | 43,73 | 43,73 | 00:00:00 | | 2003-03-18 | 45,97 | 4.679.800 | 46,70 | 45,37 | 45,98 | 00:00:00 | | 2003-03-19 | 46,37 | 3.606.200 | 46,37 | 45,60 | 46,12 | 00:00:00 | | 2003-03-20 | 46,82 | 4.652.200 | 47,21 | 45,68 | 45,75 | 00:00:00 | | 2003-03-21 | 47,40 | 6.010.200 | 47,55 | 46,90 | 47,10 | 00:00:00 | | 2003-03-24 | 45,68 | 4.309.600 | 46,23 | 45,64 | 45,90 | 00:00:00 | | 2003-03-25 | 45,95 | 3.843.800 | 46,25 | 45,30 | 45,35 | 00:00:00 | | 2003-03-26 | 43,25 | 15.837.400 | 44,40 | 42,60 | 44,35 | 00:00:00 | | 2003-03-27 | 42,95 | 7.645.600 | 43,50 | 42,71 | 43,20 | 00:00:00 | | 2003-03-28 | 41,86 | 13.995.400 | 42,90 | 40,55 | 42,90 | 00:00:00 | | 2003-03-31 | 40,76 | 10.257.400 | 41,86 | 40,75 | 41,86 | 00:00:00 | | 2003-04-01 | 41,71 | 5.774.800 | 41,71 | 40,76 | 41,10 | 00:00:00 | | 2003-04-02 | 42,47 | 5.061.800 | 43,00 | 41,80 | 41,80 | 00:00:00 | | 2003-04-03 | 42,80 | 4.318.400 | 43,60 | 41,72 | 43,00 | 00:00:00 | | 2003-04-04 | 41,25 | 4.869.400 | 42,90 | 41,15 | 42,80 | 00:00:00 | | 2003-04-07 | 41,96 | 4.929.800 | 42,93 | 41,80 | 41,80 | 00:00:00 | | 2003-04-08 | 42,66 | 4.125.600 | 42,87 | 41,85 | 41,96 | 00:00:00 | | 2003-04-09 | 43,08 | 4.377.000 | 43,89 | 42,51 | 42,84 | 00:00:00 | | 2003-04-10 | 43,25 | 3.305.800 | 43,58 | 42,77 | 43,55 | 00:00:00 | | 2003-04-11 | 42,90 | 3.335.800 | 43,65 | 42,60 | 43,25 | 00:00:00 | | 2003-04-14 | 42,72 | 3.194.000 | 43,00 | 42,15 | 42,90 | 00:00:00 | | 2003-04-15 | 43,11 | 4.603.400 | 43,11 | 42,02 | 42,60 | 00:00:00 | | 2003-04-16 | 42,76 | 4.055.000 | 43,49 | 42,42 | 43,25 | 00:00:00 | | 2003-04-17 | 42,19 | 7.350.200 | 42,45 | 40,99 | 42,35 | 00:00:00 | | 2003-04-21 | 41,68 | 4.902.800 | 42,30 | 40,78 | 42,20 | 00:00:00 | | 2003-04-22 | 42,21 | 9.639.800 | 42,36 | 40,54 | 41,69 | 00:00:00 | | 2003-04-23 | 43,63 | 6.359.000 | 43,70 | 42,49 | 43,00 | 00:00:00 | | 2003-04-24 | 43,66 | 7.167.000 | 43,90 | 42,80 | 42,90 | 00:00:00 | | 2003-04-25 | 42,91 | 3.978.400 | 43,65 | 42,75 | 43,65 | 00:00:00 | | 2003-04-28 | 43,14 | 4.349.400 | 43,30 | 42,80 | 43,00 | 00:00:00 | | 2003-04-29 | 43,56 | 3.861.400 | 43,82 | 42,90 | 43,65 | 00:00:00 | | 2003-04-30 | 43,05 | 5.488.600 | 43,50 | 42,90 | 43,50 | 00:00:00 | | 2003-05-01 | 43,62 | 4.464.200 | 44,01 | 42,90 | 43,40 | 00:00:00 | | 2003-05-02 | 45,88 | 8.449.800 | 46,18 | 43,47 | 43,65 | 00:00:00 | | 2003-05-05 | 45,87 | 5.496.400 | 46,94 | 45,72 | 46,45 | 00:00:00 | | 2003-05-06 | 46,51 | 7.141.200 | 47,20 | 45,86 | 46,30 | 00:00:00 | | 2003-05-07 | 45,93 | 4.141.200 | 46,98 | 45,60 | 46,50 | 00:00:00 | | 2003-05-08 | 46,11 | 5.363.400 | 46,27 | 45,35 | 45,70 | 00:00:00 | | 2003-05-09 | 46,91 | 5.686.600 | 46,93 | 45,75 | 46,28 | 00:00:00 | | 2003-05-12 | 48,00 | 8.496.600 | 48,29 | 46,51 | 46,55 | 00:00:00 | | 2003-05-13 | 48,00 | 6.084.800 | 48,12 | 47,32 | 47,35 | 00:00:00 | | 2003-05-14 | 47,45 | 5.237.200 | 48,37 | 47,41 | 48,20 | 00:00:00 | | 2003-05-15 | 48,45 | 5.654.200 | 48,51 | 47,20 | 48,00 | 00:00:00 | | 2003-05-16 | 48,70 | 4.960.800 | 49,25 | 48,05 | 48,58 | 00:00:00 | | 2003-05-19 | 47,59 | 6.757.800 | 49,10 | 47,50 | 48,45 | 00:00:00 | | 2003-05-20 | 48,01 | 5.400.800 | 48,24 | 47,02 | 47,42 | 00:00:00 | | 2003-05-21 | 50,08 | 12.140.800 | 50,50 | 47,42 | 48,02 | 00:00:00 | | 2003-05-22 | 50,78 | 8.269.400 | 51,25 | 50,22 | 50,53 | 00:00:00 | | 2003-05-23 | 50,51 | 5.965.800 | 50,97 | 49,69 | 50,95 | 00:00:00 | | 2003-05-27 | 50,17 | 6.961.800 | 50,74 | 49,92 | 50,40 | 00:00:00 | | 2003-05-28 | 50,05 | 6.143.800 | 50,77 | 49,60 | 50,42 | 00:00:00 | | 2003-05-29 | 51,15 | 7.553.400 | 51,69 | 49,75 | 50,45 | 00:00:00 | | 2003-05-30 | 52,10 | 5.073.800 | 52,25 | 51,08 | 51,08 | 00:00:00 | | 2003-06-02 | 50,80 | 5.751.400 | 52,84 | 50,80 | 52,14 | 00:00:00 | | 2003-06-03 | 51,85 | 10.917.400 | 52,86 | 50,81 | 50,81 | 00:00:00 | | 2003-06-04 | 55,20 | 18.267.000 | 55,74 | 52,15 | 52,15 | 00:00:00 | | 2003-06-05 | 56,85 | 12.490.200 | 58,42 | 54,85 | 55,20 | 00:00:00 | | 2003-06-06 | 56,06 | 7.606.800 | 57,63 | 55,75 | 56,85 | 00:00:00 | | 2003-06-09 | 56,10 | 5.423.800 | 56,65 | 55,35 | 55,40 | 00:00:00 | | 2003-06-10 | 54,99 | 9.101.800 | 56,10 | 54,22 | 55,75 | 00:00:00 | | 2003-06-11 | 59,75 | 29.830.800 | 60,43 | 53,87 | 54,99 | 00:00:00 | | 2003-06-12 | 60,85 | 17.008.000 | 62,40 | 60,05 | 62,00 | 00:00:00 | | 2003-06-13 | 61,75 | 8.495.600 | 62,42 | 60,81 | 60,85 | 00:00:00 | | 2003-06-16 | 63,27 | 7.509.400 | 63,55 | 62,20 | 62,50 | 00:00:00 | | 2003-06-17 | 64,60 | 7.645.800 | 65,73 | 63,43 | 63,52 | 00:00:00 | | 2003-06-18 | 63,10 | 5.766.000 | 64,68 | 62,50 | 64,59 | 00:00:00 | | 2003-06-19 | 61,69 | 5.680.200 | 63,64 | 61,06 | 63,10 | 00:00:00 | | 2003-06-20 | 60,00 | 10.022.600 | 61,92 | 58,25 | 61,69 | 00:00:00 | | 2003-06-23 | 59,80 | 7.180.200 | 60,50 | 59,30 | 60,50 | 00:00:00 | | 2003-06-24 | 59,79 | 10.367.000 | 61,21 | 58,34 | 60,25 | 00:00:00 | | 2003-06-25 | 60,34 | 5.598.400 | 61,50 | 59,00 | 59,00 | 00:00:00 | | 2003-06-26 | 63,01 | 6.102.600 | 63,06 | 61,00 | 61,20 | 00:00:00 | | 2003-06-27 | 62,46 | 6.778.800 | 64,25 | 62,03 | 63,80 | 00:00:00 | | 2003-06-30 | 61,10 | 7.837.000 | 62,60 | 60,23 | 62,60 | 00:00:00 | | 2003-07-01 | 60,93 | 8.083.600 | 61,18 | 59,24 | 60,55 | 00:00:00 | | 2003-07-02 | 62,03 | 5.737.600 | 62,04 | 60,94 | 60,94 | 00:00:00 | | 2003-07-03 | 62,56 | 10.325.000 | 62,94 | 60,49 | 61,00 | 00:00:00 | | 2003-07-07 | 62,40 | 11.068.800 | 62,85 | 61,19 | 62,70 | 00:00:00 | | 2003-07-08 | 62,41 | 4.379.000 | 62,99 | 61,83 | 62,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
