|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 41,25 | 5.464.700 | 41,45 | 40,57 | 41,27 | 00:00:00 | | 2004-02-26 | 40,85 | 3.909.100 | 41,30 | 40,77 | 41,05 | 00:00:00 | | 2004-02-27 | 40,85 | 4.751.500 | 41,18 | 40,60 | 40,90 | 00:00:00 | | 2004-03-01 | 41,98 | 4.458.400 | 42,44 | 40,68 | 41,70 | 00:00:00 | | 2004-03-02 | 42,20 | 4.272.800 | 42,50 | 41,58 | 41,98 | 00:00:00 | | 2004-03-03 | 43,15 | 4.904.100 | 43,26 | 41,75 | 42,20 | 00:00:00 | | 2004-03-04 | 44,12 | 5.086.700 | 44,40 | 42,82 | 43,00 | 00:00:00 | | 2004-03-05 | 43,53 | 12.415.900 | 45,31 | 43,30 | 45,30 | 00:00:00 | | 2004-03-08 | 43,42 | 3.273.200 | 44,10 | 43,31 | 43,57 | 00:00:00 | | 2004-03-09 | 42,78 | 2.971.200 | 43,98 | 42,60 | 43,98 | 00:00:00 | | 2004-03-10 | 42,05 | 4.503.200 | 42,71 | 41,59 | 42,65 | 00:00:00 | | 2004-03-11 | 41,18 | 4.463.300 | 42,49 | 40,99 | 41,52 | 00:00:00 | | 2004-03-12 | 41,24 | 3.279.600 | 41,57 | 40,88 | 41,50 | 00:00:00 | | 2004-03-15 | 40,29 | 4.376.000 | 41,30 | 40,07 | 41,30 | 00:00:00 | | 2004-03-16 | 39,85 | 5.741.700 | 40,95 | 39,60 | 40,45 | 00:00:00 | | 2004-03-17 | 41,01 | 3.062.000 | 41,21 | 40,15 | 40,30 | 00:00:00 | | 2004-03-18 | 40,22 | 3.497.700 | 40,80 | 40,01 | 40,70 | 00:00:00 | | 2004-03-19 | 39,98 | 6.194.000 | 40,16 | 39,83 | 40,10 | 00:00:00 | | 2004-03-22 | 39,76 | 5.312.000 | 39,97 | 39,15 | 39,65 | 00:00:00 | | 2004-03-23 | 41,66 | 6.536.100 | 42,17 | 40,08 | 40,15 | 00:00:00 | | 2004-03-24 | 41,35 | 3.687.000 | 41,60 | 41,05 | 41,54 | 00:00:00 | | 2004-03-25 | 41,81 | 3.235.900 | 42,20 | 41,24 | 41,95 | 00:00:00 | | 2004-03-26 | 42,21 | 2.415.400 | 42,37 | 41,63 | 41,65 | 00:00:00 | | 2004-03-29 | 43,14 | 4.822.700 | 43,52 | 42,20 | 42,30 | 00:00:00 | | 2004-03-30 | 42,94 | 3.127.500 | 43,04 | 42,55 | 42,93 | 00:00:00 | | 2004-03-31 | 42,38 | 3.693.400 | 42,95 | 42,30 | 42,94 | 00:00:00 | | 2004-04-01 | 43,44 | 4.429.500 | 43,60 | 42,09 | 42,33 | 00:00:00 | | 2004-04-02 | 44,92 | 5.145.500 | 45,05 | 43,69 | 44,05 | 00:00:00 | | 2004-04-05 | 45,81 | 5.175.800 | 45,93 | 44,75 | 44,75 | 00:00:00 | | 2004-04-06 | 45,45 | 6.925.400 | 46,10 | 45,00 | 46,10 | 00:00:00 | | 2004-04-07 | 44,90 | 5.959.600 | 45,47 | 44,55 | 45,45 | 00:00:00 | | 2004-04-08 | 43,89 | 5.146.700 | 45,00 | 43,63 | 44,95 | 00:00:00 | | 2004-04-12 | 44,67 | 2.406.700 | 44,90 | 43,95 | 44,00 | 00:00:00 | | 2004-04-13 | 43,75 | 3.398.800 | 44,70 | 43,58 | 44,55 | 00:00:00 | | 2004-04-14 | 43,40 | 2.498.700 | 43,85 | 43,01 | 43,20 | 00:00:00 | | 2004-04-15 | 42,57 | 4.853.200 | 43,48 | 42,26 | 43,37 | 00:00:00 | | 2004-04-16 | 43,60 | 3.891.500 | 43,60 | 42,54 | 42,65 | 00:00:00 | | 2004-04-19 | 43,40 | 4.823.400 | 44,50 | 43,06 | 43,60 | 00:00:00 | | 2004-04-20 | 41,70 | 8.953.600 | 43,40 | 41,25 | 43,40 | 00:00:00 | | 2004-04-21 | 41,45 | 6.224.000 | 41,95 | 40,65 | 40,75 | 00:00:00 | | 2004-04-22 | 42,25 | 6.109.100 | 42,29 | 41,25 | 41,45 | 00:00:00 | | 2004-04-23 | 41,81 | 3.749.400 | 42,15 | 41,30 | 41,75 | 00:00:00 | | 2004-04-26 | 41,20 | 3.915.200 | 42,03 | 41,05 | 41,81 | 00:00:00 | | 2004-04-27 | 40,25 | 8.880.400 | 41,23 | 39,77 | 41,15 | 00:00:00 | | 2004-04-28 | 40,21 | 5.842.100 | 40,79 | 39,85 | 40,25 | 00:00:00 | | 2004-04-29 | 40,78 | 5.584.500 | 40,84 | 39,75 | 39,91 | 00:00:00 | | 2004-04-30 | 41,19 | 5.895.700 | 41,70 | 40,84 | 40,90 | 00:00:00 | | 2004-05-03 | 40,47 | 3.834.500 | 41,45 | 40,34 | 41,35 | 00:00:00 | | 2004-05-04 | 40,40 | 5.491.500 | 40,73 | 39,42 | 40,65 | 00:00:00 | | 2004-05-05 | 40,57 | 6.114.300 | 41,75 | 40,40 | 41,70 | 00:00:00 | | 2004-05-06 | 39,50 | 6.392.500 | 40,50 | 38,51 | 40,50 | 00:00:00 | | 2004-05-07 | 39,77 | 4.574.600 | 40,12 | 39,17 | 39,25 | 00:00:00 | | 2004-05-10 | 38,99 | 3.930.800 | 39,51 | 38,03 | 39,15 | 00:00:00 | | 2004-05-11 | 39,30 | 3.782.200 | 39,44 | 38,70 | 38,99 | 00:00:00 | | 2004-05-12 | 39,33 | 3.065.400 | 39,40 | 38,30 | 39,09 | 00:00:00 | | 2004-05-13 | 39,13 | 3.029.700 | 39,70 | 38,95 | 39,09 | 00:00:00 | | 2004-05-14 | 39,57 | 3.390.200 | 39,70 | 38,88 | 39,13 | 00:00:00 | | 2004-05-17 | 39,63 | 3.290.400 | 39,85 | 38,51 | 39,32 | 00:00:00 | | 2004-05-18 | 38,98 | 4.887.100 | 40,40 | 38,61 | 40,00 | 00:00:00 | | 2004-05-19 | 38,24 | 7.253.000 | 39,40 | 38,05 | 38,98 | 00:00:00 | | 2004-05-20 | 37,32 | 6.489.600 | 38,51 | 37,32 | 38,50 | 00:00:00 | | 2004-05-21 | 37,90 | 7.596.300 | 38,22 | 37,52 | 37,77 | 00:00:00 | | 2004-05-24 | 37,49 | 7.196.400 | 38,50 | 37,39 | 38,25 | 00:00:00 | | 2004-05-25 | 40,36 | 13.762.200 | 40,65 | 37,92 | 37,99 | 00:00:00 | | 2004-05-26 | 44,82 | 18.863.600 | 45,10 | 40,37 | 41,00 | 00:00:00 | | 2004-05-27 | 45,12 | 14.398.200 | 45,50 | 44,26 | 45,20 | 00:00:00 | | 2004-05-28 | 44,30 | 7.136.300 | 44,91 | 44,17 | 44,90 | 00:00:00 | | 2004-06-01 | 45,60 | 8.402.200 | 45,70 | 44,04 | 44,25 | 00:00:00 | | 2004-06-02 | 44,70 | 6.177.900 | 45,76 | 44,37 | 45,60 | 00:00:00 | | 2004-06-03 | 43,70 | 5.983.400 | 44,70 | 43,70 | 44,70 | 00:00:00 | | 2004-06-04 | 42,90 | 8.944.600 | 44,00 | 42,32 | 44,00 | 00:00:00 | | 2004-06-07 | 43,20 | 4.198.700 | 43,35 | 42,61 | 43,00 | 00:00:00 | | 2004-06-08 | 43,02 | 5.054.300 | 43,04 | 42,24 | 42,95 | 00:00:00 | | 2004-06-09 | 41,88 | 7.034.500 | 42,89 | 41,42 | 42,88 | 00:00:00 | | 2004-06-10 | 41,71 | 4.231.500 | 42,50 | 41,71 | 42,50 | 00:00:00 | | 2004-06-14 | 42,00 | 4.147.400 | 42,34 | 41,61 | 41,71 | 00:00:00 | | 2004-06-15 | 41,98 | 4.529.400 | 42,43 | 41,71 | 42,15 | 00:00:00 | | 2004-06-16 | 40,49 | 6.776.300 | 42,05 | 40,35 | 42,00 | 00:00:00 | | 2004-06-17 | 41,42 | 5.211.200 | 41,70 | 40,25 | 40,49 | 00:00:00 | | 2004-06-18 | 40,96 | 4.677.000 | 41,85 | 40,84 | 41,17 | 00:00:00 | | 2004-06-21 | 40,85 | 2.369.200 | 41,60 | 40,79 | 41,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
