|
 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 | | 2004-06-21 | 40,85 | 2.369.200 | 41,60 | 40,79 | 41,15 | 00:00:00 | | 2004-06-22 | 41,04 | 3.604.600 | 41,14 | 40,55 | 40,89 | 00:00:00 | | 2004-06-23 | 42,05 | 3.669.000 | 42,21 | 40,40 | 41,04 | 00:00:00 | | 2004-06-24 | 41,85 | 3.776.300 | 42,70 | 41,69 | 42,12 | 00:00:00 | | 2004-06-25 | 41,56 | 3.087.400 | 41,89 | 41,50 | 41,80 | 00:00:00 | | 2004-06-28 | 41,39 | 2.908.300 | 42,00 | 41,15 | 41,80 | 00:00:00 | | 2004-06-29 | 40,99 | 4.539.900 | 41,60 | 40,92 | 41,60 | 00:00:00 | | 2004-06-30 | 42,80 | 5.185.900 | 43,08 | 41,00 | 41,70 | 00:00:00 | | 2004-07-01 | 42,70 | 3.896.500 | 43,20 | 41,90 | 42,98 | 00:00:00 | | 2004-07-02 | 42,67 | 10.719.600 | 44,00 | 41,00 | 43,40 | 00:00:00 | | 2004-07-06 | 42,34 | 2.877.700 | 42,41 | 41,85 | 42,00 | 00:00:00 | | 2004-07-07 | 42,37 | 2.645.400 | 42,78 | 42,06 | 42,34 | 00:00:00 | | 2004-07-08 | 41,65 | 2.405.300 | 42,43 | 41,52 | 42,11 | 00:00:00 | | 2004-07-09 | 41,40 | 2.367.700 | 41,95 | 41,38 | 41,95 | 00:00:00 | | 2004-07-12 | 41,40 | 2.033.600 | 41,58 | 40,84 | 41,41 | 00:00:00 | | 2004-07-13 | 41,15 | 2.746.300 | 41,95 | 40,81 | 41,40 | 00:00:00 | | 2004-07-14 | 40,52 | 3.254.800 | 41,16 | 40,40 | 40,90 | 00:00:00 | | 2004-07-15 | 40,49 | 4.611.300 | 41,25 | 39,93 | 40,48 | 00:00:00 | | 2004-07-16 | 37,40 | 11.912.600 | 37,40 | 34,93 | 35,05 | 00:00:00 | | 2004-07-19 | 36,15 | 25.108.500 | 37,16 | 35,60 | 36,15 | 00:00:00 | | 2004-07-20 | 34,70 | 26.356.300 | 35,21 | 34,05 | 34,81 | 00:00:00 | | 2004-07-21 | 35,35 | 9.396.200 | 35,61 | 34,85 | 35,00 | 00:00:00 | | 2004-07-22 | 33,27 | 13.879.300 | 35,31 | 32,80 | 35,20 | 00:00:00 | | 2004-07-23 | 33,59 | 18.460.100 | 33,61 | 31,85 | 33,27 | 00:00:00 | | 2004-07-26 | 35,71 | 14.947.400 | 36,03 | 34,20 | 34,50 | 00:00:00 | | 2004-07-27 | 37,60 | 10.260.500 | 37,70 | 35,98 | 36,35 | 00:00:00 | | 2004-07-28 | 36,53 | 7.592.900 | 37,60 | 36,01 | 37,60 | 00:00:00 | | 2004-07-29 | 37,27 | 6.194.000 | 37,41 | 36,29 | 36,75 | 00:00:00 | | 2004-07-30 | 38,26 | 7.422.300 | 38,74 | 37,70 | 38,74 | 00:00:00 | | 2004-08-02 | 37,44 | 5.242.700 | 38,29 | 37,36 | 38,27 | 00:00:00 | | 2004-08-03 | 36,68 | 4.612.500 | 37,36 | 36,48 | 37,10 | 00:00:00 | | 2004-08-04 | 36,31 | 4.024.900 | 36,48 | 35,70 | 35,75 | 00:00:00 | | 2004-08-05 | 33,90 | 25.944.600 | 36,48 | 31,75 | 36,35 | 00:00:00 | | 2004-08-06 | 33,21 | 22.946.600 | 33,25 | 31,25 | 32,50 | 00:00:00 | | 2004-08-09 | 32,12 | 8.510.200 | 33,43 | 32,05 | 33,05 | 00:00:00 | | 2004-08-10 | 33,34 | 8.064.700 | 33,56 | 32,13 | 32,13 | 00:00:00 | | 2004-08-11 | 33,62 | 4.121.600 | 33,79 | 32,63 | 32,91 | 00:00:00 | | 2004-08-12 | 33,29 | 4.049.400 | 34,00 | 33,15 | 34,00 | 00:00:00 | | 2004-08-13 | 32,37 | 3.690.400 | 33,25 | 32,17 | 33,25 | 00:00:00 | | 2004-08-16 | 32,75 | 3.528.200 | 32,87 | 31,46 | 31,50 | 00:00:00 | | 2004-08-17 | 33,01 | 3.156.600 | 33,13 | 32,50 | 32,95 | 00:00:00 | | 2004-08-18 | 33,90 | 3.206.400 | 33,93 | 33,01 | 33,15 | 00:00:00 | | 2004-08-19 | 35,00 | 7.480.100 | 35,90 | 33,50 | 33,91 | 00:00:00 | | 2004-08-20 | 34,52 | 5.022.300 | 35,04 | 34,31 | 34,90 | 00:00:00 | | 2004-08-23 | 35,20 | 4.621.000 | 35,80 | 35,06 | 35,65 | 00:00:00 | | 2004-08-24 | 35,78 | 5.038.100 | 35,98 | 35,25 | 35,28 | 00:00:00 | | 2004-08-25 | 36,80 | 5.912.300 | 36,85 | 35,79 | 35,81 | 00:00:00 | | 2004-08-26 | 36,76 | 4.459.000 | 37,15 | 36,33 | 37,00 | 00:00:00 | | 2004-08-27 | 37,29 | 4.183.900 | 37,58 | 36,80 | 37,00 | 00:00:00 | | 2004-08-30 | 36,00 | 3.230.200 | 37,50 | 35,81 | 37,14 | 00:00:00 | | 2004-08-31 | 35,73 | 4.859.700 | 36,00 | 35,20 | 35,96 | 00:00:00 | | 2004-09-01 | 38,28 | 13.191.000 | 38,56 | 36,00 | 36,75 | 00:00:00 | | 2004-09-02 | 38,76 | 6.568.200 | 39,04 | 37,74 | 38,20 | 00:00:00 | | 2004-09-03 | 39,06 | 3.949.800 | 39,18 | 38,84 | 39,00 | 00:00:00 | | 2004-09-07 | 39,00 | 3.575.500 | 39,40 | 38,56 | 39,18 | 00:00:00 | | 2004-09-08 | 39,78 | 6.578.000 | 40,20 | 39,65 | 40,00 | 00:00:00 | | 2004-09-09 | 39,35 | 3.504.000 | 39,95 | 38,92 | 39,85 | 00:00:00 | | 2004-09-10 | 39,47 | 3.164.700 | 39,65 | 38,99 | 39,30 | 00:00:00 | | 2004-09-13 | 38,90 | 3.038.800 | 39,58 | 38,76 | 39,48 | 00:00:00 | | 2004-09-14 | 39,06 | 3.452.800 | 39,25 | 38,70 | 38,90 | 00:00:00 | | 2004-09-15 | 38,74 | 3.406.600 | 39,18 | 38,25 | 38,95 | 00:00:00 | | 2004-09-16 | 38,64 | 2.333.500 | 38,91 | 38,51 | 38,74 | 00:00:00 | | 2004-09-17 | 38,34 | 5.463.700 | 38,89 | 37,86 | 38,86 | 00:00:00 | | 2004-09-20 | 38,29 | 2.363.000 | 38,88 | 38,15 | 38,25 | 00:00:00 | | 2004-09-21 | 38,60 | 2.178.500 | 38,81 | 38,27 | 38,30 | 00:00:00 | | 2004-09-22 | 38,05 | 2.701.200 | 38,65 | 37,74 | 38,60 | 00:00:00 | | 2004-09-23 | 37,79 | 2.404.100 | 38,22 | 37,50 | 37,50 | 00:00:00 | | 2004-09-24 | 38,28 | 3.150.700 | 38,62 | 37,79 | 37,79 | 00:00:00 | | 2004-09-27 | 38,00 | 2.419.100 | 38,40 | 37,65 | 38,15 | 00:00:00 | | 2004-09-28 | 38,44 | 4.627.400 | 38,61 | 37,55 | 38,01 | 00:00:00 | | 2004-09-29 | 39,20 | 5.083.000 | 39,74 | 38,03 | 38,30 | 00:00:00 | | 2004-09-30 | 39,73 | 5.601.800 | 39,97 | 38,85 | 39,40 | 00:00:00 | | 2004-10-01 | 39,46 | 3.441.800 | 39,98 | 39,16 | 39,67 | 00:00:00 | | 2004-10-04 | 38,76 | 3.284.600 | 39,81 | 38,66 | 39,65 | 00:00:00 | | 2004-10-05 | 38,41 | 2.990.900 | 39,07 | 38,30 | 38,82 | 00:00:00 | | 2004-10-06 | 38,67 | 2.678.000 | 38,75 | 38,05 | 38,41 | 00:00:00 | | 2004-10-07 | 38,04 | 1.405.400 | 38,69 | 38,04 | 38,35 | 00:00:00 | | 2004-10-08 | 37,96 | 1.816.400 | 38,33 | 37,64 | 38,08 | 00:00:00 | | 2004-10-11 | 37,70 | 1.511.500 | 38,30 | 37,40 | 37,91 | 00:00:00 | | 2004-10-12 | 37,65 | 2.439.800 | 37,89 | 37,18 | 37,65 | 00:00:00 | | 2004-10-13 | 37,59 | 3.020.800 | 38,10 | 37,49 | 38,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
