|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 37,59 | 3.020.800 | 38,10 | 37,49 | 38,00 | 00:00:00 | | 2004-10-14 | 37,39 | 3.440.400 | 37,90 | 37,33 | 37,59 | 00:00:00 | | 2004-10-15 | 37,00 | 4.557.400 | 37,73 | 36,74 | 37,55 | 00:00:00 | | 2004-10-18 | 37,81 | 4.380.100 | 38,19 | 37,28 | 37,60 | 00:00:00 | | 2004-10-19 | 35,15 | 11.832.900 | 37,74 | 34,63 | 37,74 | 00:00:00 | | 2004-10-20 | 36,24 | 4.710.400 | 36,34 | 35,12 | 35,80 | 00:00:00 | | 2004-10-21 | 35,50 | 4.883.500 | 36,70 | 35,40 | 36,49 | 00:00:00 | | 2004-10-22 | 35,21 | 3.212.200 | 35,73 | 35,16 | 35,73 | 00:00:00 | | 2004-10-25 | 34,60 | 3.855.800 | 35,02 | 34,59 | 34,96 | 00:00:00 | | 2004-10-26 | 34,98 | 5.109.100 | 35,00 | 34,01 | 34,61 | 00:00:00 | | 2004-10-27 | 35,28 | 6.401.400 | 35,76 | 35,00 | 35,22 | 00:00:00 | | 2004-10-28 | 35,27 | 4.064.300 | 35,67 | 35,01 | 35,10 | 00:00:00 | | 2004-10-29 | 35,30 | 3.269.100 | 35,55 | 35,09 | 35,16 | 00:00:00 | | 2004-11-01 | 34,70 | 2.349.600 | 35,48 | 34,59 | 35,35 | 00:00:00 | | 2004-11-02 | 34,87 | 2.400.200 | 35,60 | 34,71 | 35,10 | 00:00:00 | | 2004-11-03 | 36,10 | 3.474.500 | 36,25 | 35,51 | 35,97 | 00:00:00 | | 2004-11-04 | 36,34 | 2.510.400 | 36,48 | 35,86 | 36,11 | 00:00:00 | | 2004-11-05 | 36,65 | 2.723.400 | 36,99 | 36,35 | 36,45 | 00:00:00 | | 2004-11-08 | 36,44 | 2.285.300 | 36,69 | 36,13 | 36,65 | 00:00:00 | | 2004-11-09 | 36,18 | 2.782.900 | 36,85 | 35,77 | 36,45 | 00:00:00 | | 2004-11-10 | 35,30 | 5.296.600 | 36,01 | 35,30 | 36,00 | 00:00:00 | | 2004-11-11 | 35,50 | 4.475.400 | 35,95 | 35,17 | 35,61 | 00:00:00 | | 2004-11-12 | 34,70 | 6.869.300 | 35,73 | 34,51 | 35,70 | 00:00:00 | | 2004-11-15 | 34,60 | 7.627.300 | 35,28 | 34,16 | 35,28 | 00:00:00 | | 2004-11-16 | 33,73 | 7.005.300 | 34,77 | 33,73 | 34,77 | 00:00:00 | | 2004-11-17 | 33,95 | 4.031.000 | 34,25 | 33,77 | 34,15 | 00:00:00 | | 2004-11-18 | 33,84 | 4.281.400 | 34,11 | 33,55 | 34,00 | 00:00:00 | | 2004-11-19 | 34,02 | 6.081.600 | 34,18 | 33,75 | 33,80 | 00:00:00 | | 2004-11-22 | 33,84 | 5.753.700 | 34,18 | 33,32 | 34,00 | 00:00:00 | | 2004-11-23 | 33,36 | 8.499.800 | 34,23 | 33,29 | 33,99 | 00:00:00 | | 2004-11-24 | 33,60 | 5.578.400 | 33,87 | 33,59 | 33,60 | 00:00:00 | | 2004-11-26 | 34,32 | 2.242.200 | 34,50 | 34,07 | 34,42 | 00:00:00 | | 2004-11-29 | 34,14 | 3.861.200 | 34,95 | 34,00 | 34,95 | 00:00:00 | | 2004-11-30 | 34,81 | 5.166.000 | 34,85 | 33,93 | 33,95 | 00:00:00 | | 2004-12-01 | 35,52 | 4.747.900 | 35,57 | 34,92 | 34,99 | 00:00:00 | | 2004-12-02 | 35,56 | 4.539.300 | 35,87 | 35,40 | 35,70 | 00:00:00 | | 2004-12-03 | 34,54 | 5.119.400 | 35,40 | 34,54 | 35,39 | 00:00:00 | | 2004-12-06 | 34,50 | 3.608.200 | 34,68 | 34,04 | 34,55 | 00:00:00 | | 2004-12-07 | 34,15 | 5.304.700 | 34,75 | 34,01 | 34,02 | 00:00:00 | | 2004-12-08 | 34,40 | 3.181.000 | 34,70 | 34,10 | 34,15 | 00:00:00 | | 2004-12-09 | 34,23 | 3.929.300 | 34,43 | 33,92 | 34,25 | 00:00:00 | | 2004-12-10 | 34,26 | 2.735.500 | 35,75 | 33,98 | 34,55 | 00:00:00 | | 2004-12-13 | 35,00 | 6.030.000 | 35,24 | 34,46 | 34,59 | 00:00:00 | | 2004-12-14 | 35,88 | 5.717.300 | 35,99 | 35,09 | 35,31 | 00:00:00 | | 2004-12-15 | 36,49 | 5.892.100 | 36,58 | 35,63 | 36,23 | 00:00:00 | | 2004-12-16 | 35,47 | 5.391.000 | 36,70 | 35,40 | 36,50 | 00:00:00 | | 2004-12-17 | 35,47 | 4.822.900 | 35,90 | 35,42 | 35,47 | 00:00:00 | | 2004-12-20 | 35,50 | 2.535.100 | 35,91 | 35,43 | 35,47 | 00:00:00 | | 2004-12-21 | 35,86 | 3.523.200 | 36,10 | 35,49 | 35,50 | 00:00:00 | | 2004-12-22 | 36,24 | 3.189.500 | 36,40 | 35,65 | 35,65 | 00:00:00 | | 2004-12-23 | 35,89 | 2.269.600 | 36,34 | 35,84 | 36,25 | 00:00:00 | | 2004-12-27 | 35,63 | 2.196.100 | 35,98 | 35,55 | 35,83 | 00:00:00 | | 2004-12-28 | 36,32 | 2.400.600 | 36,35 | 35,50 | 35,83 | 00:00:00 | | 2004-12-29 | 35,97 | 1.730.200 | 36,35 | 35,84 | 36,12 | 00:00:00 | | 2004-12-30 | 35,89 | 1.505.000 | 36,05 | 35,78 | 36,00 | 00:00:00 | | 2004-12-31 | 35,55 | 2.656.900 | 36,00 | 35,33 | 35,99 | 00:00:00 | | 2005-01-03 | 34,29 | 6.101.000 | 35,00 | 33,96 | 34,00 | 00:00:00 | | 2005-01-04 | 34,17 | 3.242.800 | 34,95 | 34,15 | 34,26 | 00:00:00 | | 2005-01-05 | 34,70 | 4.029.800 | 34,98 | 34,20 | 34,30 | 00:00:00 | | 2005-01-06 | 35,19 | 3.669.200 | 35,29 | 34,64 | 34,65 | 00:00:00 | | 2005-01-07 | 34,74 | 3.666.000 | 35,50 | 34,73 | 35,36 | 00:00:00 | | 2005-01-10 | 34,28 | 5.931.900 | 34,90 | 33,91 | 34,75 | 00:00:00 | | 2005-01-11 | 33,90 | 5.280.700 | 34,35 | 33,65 | 34,01 | 00:00:00 | | 2005-01-12 | 33,49 | 7.966.800 | 33,97 | 33,10 | 33,90 | 00:00:00 | | 2005-01-13 | 33,50 | 7.995.000 | 33,87 | 33,14 | 33,87 | 00:00:00 | | 2005-01-14 | 33,14 | 4.476.200 | 33,65 | 32,90 | 33,62 | 00:00:00 | | 2005-01-18 | 33,53 | 5.243.300 | 33,70 | 32,92 | 33,69 | 00:00:00 | | 2005-01-19 | 33,40 | 3.721.700 | 33,61 | 33,24 | 33,52 | 00:00:00 | | 2005-01-20 | 33,29 | 3.270.100 | 33,82 | 33,11 | 33,25 | 00:00:00 | | 2005-01-21 | 32,91 | 2.748.800 | 33,51 | 32,91 | 33,41 | 00:00:00 | | 2005-01-24 | 32,20 | 5.690.500 | 33,50 | 32,15 | 33,15 | 00:00:00 | | 2005-01-25 | 31,88 | 5.269.100 | 33,01 | 31,85 | 32,77 | 00:00:00 | | 2005-01-26 | 31,78 | 4.854.700 | 32,40 | 31,65 | 32,25 | 00:00:00 | | 2005-01-27 | 32,22 | 5.233.600 | 32,22 | 31,40 | 31,55 | 00:00:00 | | 2005-01-28 | 32,20 | 4.295.400 | 32,49 | 32,05 | 32,25 | 00:00:00 | | 2005-01-31 | 33,06 | 3.878.400 | 33,06 | 32,44 | 32,50 | 00:00:00 | | 2005-02-01 | 34,81 | 11.782.700 | 34,85 | 33,15 | 33,88 | 00:00:00 | | 2005-02-02 | 34,78 | 7.336.400 | 35,26 | 34,55 | 35,00 | 00:00:00 | | 2005-02-03 | 34,41 | 4.112.300 | 35,06 | 34,07 | 34,90 | 00:00:00 | | 2005-02-04 | 34,12 | 4.365.800 | 34,42 | 34,01 | 34,31 | 00:00:00 | | 2005-02-07 | 33,80 | 3.347.000 | 34,19 | 33,80 | 34,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
