|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 67,85 | 15.343.200 | 68,15 | 65,28 | 65,30 | 00:00:00 | | 2003-10-30 | 67,81 | 6.055.600 | 68,17 | 67,44 | 68,16 | 00:00:00 | | 2003-10-31 | 67,72 | 3.863.200 | 68,06 | 66,80 | 67,80 | 00:00:00 | | 2003-11-03 | 68,50 | 5.177.400 | 68,94 | 67,32 | 67,52 | 00:00:00 | | 2003-11-04 | 67,70 | 3.438.800 | 68,80 | 67,40 | 67,90 | 00:00:00 | | 2003-11-05 | 69,72 | 6.218.400 | 69,80 | 68,22 | 68,25 | 00:00:00 | | 2003-11-06 | 35,71 | 5.051.000 | 35,76 | 34,92 | 34,96 | 00:00:00 | | 2003-11-07 | 34,55 | 4.215.800 | 36,01 | 34,55 | 36,00 | 00:00:00 | | 2003-11-10 | 33,80 | 4.095.100 | 34,76 | 33,77 | 34,55 | 00:00:00 | | 2003-11-11 | 34,03 | 4.750.800 | 34,35 | 33,29 | 33,75 | 00:00:00 | | 2003-11-12 | 34,42 | 4.172.900 | 34,49 | 33,73 | 34,00 | 00:00:00 | | 2003-11-13 | 34,72 | 2.276.700 | 34,79 | 34,37 | 34,50 | 00:00:00 | | 2003-11-14 | 34,65 | 2.291.700 | 34,99 | 34,43 | 34,64 | 00:00:00 | | 2003-11-17 | 34,64 | 4.322.300 | 34,64 | 33,70 | 34,40 | 00:00:00 | | 2003-11-18 | 33,87 | 4.614.700 | 34,97 | 33,62 | 34,64 | 00:00:00 | | 2003-11-19 | 34,45 | 3.517.000 | 34,58 | 33,95 | 34,15 | 00:00:00 | | 2003-11-20 | 35,14 | 7.705.500 | 35,78 | 34,25 | 34,50 | 00:00:00 | | 2003-11-21 | 33,91 | 6.941.900 | 35,50 | 33,63 | 35,50 | 00:00:00 | | 2003-11-24 | 35,70 | 9.732.600 | 36,10 | 35,18 | 35,73 | 00:00:00 | | 2003-11-25 | 35,47 | 5.551.700 | 36,01 | 35,06 | 35,50 | 00:00:00 | | 2003-11-26 | 35,24 | 3.334.700 | 35,45 | 34,81 | 35,45 | 00:00:00 | | 2003-11-28 | 35,89 | 1.903.300 | 36,20 | 35,23 | 35,23 | 00:00:00 | | 2003-12-01 | 36,17 | 2.720.100 | 36,47 | 35,80 | 35,89 | 00:00:00 | | 2003-12-02 | 35,93 | 3.354.100 | 36,25 | 35,50 | 35,98 | 00:00:00 | | 2003-12-03 | 36,14 | 3.315.800 | 36,49 | 36,12 | 36,20 | 00:00:00 | | 2003-12-04 | 35,75 | 2.404.900 | 36,30 | 35,30 | 36,26 | 00:00:00 | | 2003-12-05 | 35,41 | 2.362.700 | 35,97 | 35,30 | 35,50 | 00:00:00 | | 2003-12-08 | 35,22 | 3.354.000 | 35,40 | 34,73 | 35,30 | 00:00:00 | | 2003-12-09 | 34,38 | 3.337.400 | 35,47 | 34,25 | 35,23 | 00:00:00 | | 2003-12-10 | 34,00 | 3.475.800 | 34,22 | 33,70 | 34,00 | 00:00:00 | | 2003-12-11 | 34,79 | 3.067.000 | 34,81 | 33,80 | 34,01 | 00:00:00 | | 2003-12-12 | 34,69 | 4.117.700 | 34,77 | 34,41 | 34,65 | 00:00:00 | | 2003-12-15 | 34,29 | 2.850.600 | 35,40 | 34,22 | 34,96 | 00:00:00 | | 2003-12-16 | 33,80 | 3.304.600 | 34,52 | 33,36 | 34,25 | 00:00:00 | | 2003-12-17 | 35,78 | 6.131.800 | 35,90 | 34,35 | 34,75 | 00:00:00 | | 2003-12-18 | 35,45 | 5.506.200 | 35,77 | 35,21 | 35,76 | 00:00:00 | | 2003-12-19 | 35,27 | 5.109.200 | 35,49 | 34,81 | 35,45 | 00:00:00 | | 2003-12-22 | 34,66 | 3.685.700 | 35,50 | 34,50 | 35,43 | 00:00:00 | | 2003-12-23 | 34,73 | 4.792.300 | 35,02 | 33,81 | 34,63 | 00:00:00 | | 2003-12-24 | 34,70 | 1.379.600 | 34,90 | 34,51 | 34,60 | 00:00:00 | | 2003-12-26 | 35,13 | 1.324.700 | 35,37 | 34,80 | 34,90 | 00:00:00 | | 2003-12-29 | 36,08 | 3.386.300 | 36,08 | 35,24 | 35,55 | 00:00:00 | | 2003-12-30 | 36,54 | 3.327.200 | 36,65 | 36,11 | 36,20 | 00:00:00 | | 2003-12-31 | 36,76 | 2.710.400 | 36,85 | 36,54 | 36,75 | 00:00:00 | | 2004-01-02 | 36,25 | 2.355.700 | 36,97 | 36,02 | 36,97 | 00:00:00 | | 2004-01-05 | 36,10 | 3.243.500 | 36,58 | 35,75 | 36,50 | 00:00:00 | | 2004-01-06 | 35,86 | 2.767.600 | 36,55 | 35,70 | 35,87 | 00:00:00 | | 2004-01-07 | 35,92 | 3.789.200 | 35,97 | 35,17 | 35,25 | 00:00:00 | | 2004-01-08 | 36,05 | 2.498.600 | 36,20 | 35,60 | 35,92 | 00:00:00 | | 2004-01-09 | 36,31 | 2.583.200 | 36,55 | 35,88 | 35,90 | 00:00:00 | | 2004-01-12 | 36,40 | 2.771.200 | 36,70 | 36,06 | 36,25 | 00:00:00 | | 2004-01-13 | 36,43 | 4.631.300 | 37,45 | 36,11 | 36,61 | 00:00:00 | | 2004-01-14 | 37,40 | 3.361.200 | 37,45 | 36,75 | 36,78 | 00:00:00 | | 2004-01-15 | 37,12 | 2.937.100 | 37,40 | 36,50 | 37,39 | 00:00:00 | | 2004-01-16 | 37,55 | 3.169.700 | 37,65 | 37,00 | 37,12 | 00:00:00 | | 2004-01-20 | 37,18 | 2.873.100 | 37,67 | 37,03 | 37,64 | 00:00:00 | | 2004-01-21 | 37,93 | 2.718.600 | 38,00 | 36,90 | 37,25 | 00:00:00 | | 2004-01-22 | 39,26 | 6.263.700 | 39,39 | 37,95 | 38,02 | 00:00:00 | | 2004-01-23 | 38,82 | 3.160.100 | 38,98 | 38,52 | 38,80 | 00:00:00 | | 2004-01-26 | 40,00 | 4.313.200 | 40,00 | 38,94 | 39,00 | 00:00:00 | | 2004-01-27 | 40,01 | 3.704.700 | 40,39 | 39,90 | 40,00 | 00:00:00 | | 2004-01-28 | 38,88 | 2.675.500 | 40,01 | 38,86 | 40,00 | 00:00:00 | | 2004-01-29 | 39,96 | 3.353.400 | 40,01 | 38,90 | 38,90 | 00:00:00 | | 2004-01-30 | 40,79 | 4.442.900 | 40,98 | 39,53 | 39,81 | 00:00:00 | | 2004-02-02 | 41,00 | 5.141.500 | 41,75 | 39,99 | 41,25 | 00:00:00 | | 2004-02-03 | 42,26 | 7.985.100 | 42,48 | 41,30 | 41,75 | 00:00:00 | | 2004-02-04 | 41,88 | 3.271.000 | 42,48 | 41,55 | 42,20 | 00:00:00 | | 2004-02-05 | 42,03 | 4.763.700 | 42,03 | 41,00 | 41,00 | 00:00:00 | | 2004-02-06 | 42,08 | 4.817.500 | 42,42 | 41,48 | 41,93 | 00:00:00 | | 2004-02-09 | 41,60 | 2.640.400 | 42,06 | 41,56 | 41,75 | 00:00:00 | | 2004-02-10 | 41,96 | 2.438.000 | 41,98 | 41,39 | 41,65 | 00:00:00 | | 2004-02-11 | 42,94 | 4.732.000 | 43,19 | 41,67 | 41,85 | 00:00:00 | | 2004-02-12 | 42,42 | 3.558.200 | 43,60 | 41,41 | 42,94 | 00:00:00 | | 2004-02-13 | 42,60 | 2.694.800 | 42,81 | 41,80 | 42,42 | 00:00:00 | | 2004-02-17 | 43,10 | 2.582.700 | 43,19 | 42,74 | 42,85 | 00:00:00 | | 2004-02-18 | 41,78 | 5.511.800 | 43,32 | 41,31 | 43,30 | 00:00:00 | | 2004-02-19 | 41,50 | 3.115.000 | 42,11 | 41,46 | 42,03 | 00:00:00 | | 2004-02-20 | 41,94 | 4.564.700 | 42,26 | 41,36 | 42,15 | 00:00:00 | | 2004-02-23 | 41,30 | 7.169.700 | 42,57 | 40,15 | 42,10 | 00:00:00 | | 2004-02-24 | 41,27 | 15.409.900 | 41,70 | 39,00 | 39,55 | 00:00:00 | | 2004-02-25 | 41,25 | 5.464.700 | 41,45 | 40,57 | 41,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
