|
 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 | | 2005-02-07 | 33,80 | 3.347.000 | 34,19 | 33,80 | 34,19 | 00:00:00 | | 2005-02-08 | 33,25 | 4.469.600 | 33,84 | 33,04 | 33,80 | 00:00:00 | | 2005-02-09 | 32,68 | 4.422.700 | 33,40 | 32,55 | 33,40 | 00:00:00 | | 2005-02-10 | 32,65 | 3.289.700 | 33,03 | 32,24 | 32,89 | 00:00:00 | | 2005-02-11 | 33,00 | 2.375.800 | 33,15 | 32,63 | 32,72 | 00:00:00 | | 2005-02-14 | 32,94 | 2.175.600 | 33,23 | 32,81 | 33,15 | 00:00:00 | | 2005-02-15 | 33,00 | 2.398.700 | 33,04 | 32,75 | 32,94 | 00:00:00 | | 2005-02-16 | 33,27 | 4.092.000 | 33,30 | 32,81 | 32,98 | 00:00:00 | | 2005-02-17 | 33,30 | 4.073.600 | 33,53 | 33,01 | 33,38 | 00:00:00 | | 2005-02-18 | 32,76 | 4.502.900 | 33,31 | 32,74 | 33,31 | 00:00:00 | | 2005-02-22 | 32,15 | 4.698.400 | 32,80 | 32,01 | 32,78 | 00:00:00 | | 2005-02-23 | 32,24 | 4.009.800 | 32,34 | 31,79 | 32,19 | 00:00:00 | | 2005-02-24 | 33,02 | 4.923.500 | 33,05 | 32,24 | 32,26 | 00:00:00 | | 2005-02-25 | 33,31 | 5.590.300 | 33,52 | 32,84 | 33,03 | 00:00:00 | | 2005-02-28 | 32,66 | 3.508.800 | 33,28 | 32,39 | 33,27 | 00:00:00 | | 2005-03-01 | 32,70 | 4.442.000 | 33,21 | 32,41 | 32,82 | 00:00:00 | | 2005-03-02 | 31,56 | 8.603.600 | 32,80 | 31,50 | 32,71 | 00:00:00 | | 2005-03-03 | 30,90 | 24.334.900 | 31,56 | 30,01 | 31,56 | 00:00:00 | | 2005-03-04 | 31,39 | 10.708.100 | 31,89 | 30,91 | 31,14 | 00:00:00 | | 2005-03-07 | 30,73 | 14.198.100 | 31,88 | 30,60 | 31,39 | 00:00:00 | | 2005-03-08 | 29,77 | 10.032.000 | 30,73 | 29,72 | 30,71 | 00:00:00 | | 2005-03-09 | 29,75 | 7.862.900 | 30,00 | 28,79 | 29,70 | 00:00:00 | | 2005-03-10 | 30,00 | 6.517.600 | 30,35 | 29,61 | 29,92 | 00:00:00 | | 2005-03-11 | 30,00 | 5.031.900 | 30,13 | 29,86 | 30,09 | 00:00:00 | | 2005-03-14 | 30,32 | 3.625.400 | 30,35 | 30,00 | 30,05 | 00:00:00 | | 2005-03-15 | 30,33 | 5.913.300 | 30,65 | 30,09 | 30,42 | 00:00:00 | | 2005-03-16 | 30,41 | 4.648.900 | 30,55 | 30,13 | 30,36 | 00:00:00 | | 2005-03-17 | 30,26 | 5.298.800 | 30,66 | 30,22 | 30,43 | 00:00:00 | | 2005-03-18 | 29,87 | 12.051.000 | 30,40 | 29,42 | 30,35 | 00:00:00 | | 2005-03-21 | 29,36 | 5.195.000 | 29,87 | 29,20 | 29,87 | 00:00:00 | | 2005-03-22 | 28,98 | 5.656.900 | 29,49 | 28,85 | 29,42 | 00:00:00 | | 2005-03-23 | 29,00 | 4.861.300 | 29,58 | 28,98 | 29,35 | 00:00:00 | | 2005-03-24 | 29,08 | 3.748.800 | 29,29 | 28,94 | 29,10 | 00:00:00 | | 2005-03-28 | 28,91 | 3.605.700 | 29,18 | 28,86 | 29,08 | 00:00:00 | | 2005-03-29 | 28,67 | 4.058.100 | 29,13 | 28,57 | 28,84 | 00:00:00 | | 2005-03-30 | 29,24 | 3.930.100 | 29,26 | 28,75 | 28,85 | 00:00:00 | | 2005-03-31 | 29,29 | 4.703.900 | 29,50 | 29,15 | 29,27 | 00:00:00 | | 2005-04-01 | 28,67 | 4.175.500 | 29,47 | 28,56 | 29,25 | 00:00:00 | | 2005-04-04 | 29,29 | 4.443.300 | 29,32 | 28,58 | 29,05 | 00:00:00 | | 2005-04-05 | 30,71 | 8.541.800 | 30,76 | 29,59 | 29,78 | 00:00:00 | | 2005-04-06 | 30,61 | 4.443.600 | 30,89 | 30,53 | 30,89 | 00:00:00 | | 2005-04-07 | 30,58 | 2.610.200 | 30,85 | 30,26 | 30,55 | 00:00:00 | | 2005-04-08 | 30,50 | 2.584.500 | 30,93 | 30,48 | 30,65 | 00:00:00 | | 2005-04-11 | 30,54 | 2.668.800 | 30,76 | 30,30 | 30,51 | 00:00:00 | | 2005-04-12 | 30,65 | 3.832.300 | 30,90 | 30,21 | 30,32 | 00:00:00 | | 2005-04-13 | 30,20 | 2.815.700 | 30,94 | 30,10 | 30,72 | 00:00:00 | | 2005-04-14 | 29,90 | 3.585.300 | 30,90 | 29,70 | 30,90 | 00:00:00 | | 2005-04-15 | 29,93 | 5.489.200 | 30,24 | 29,84 | 29,91 | 00:00:00 | | 2005-04-18 | 30,75 | 6.070.500 | 30,80 | 29,68 | 29,90 | 00:00:00 | | 2005-04-19 | 29,05 | 10.720.700 | 31,32 | 29,05 | 30,75 | 00:00:00 | | 2005-04-20 | 28,75 | 6.500.800 | 29,60 | 28,71 | 29,05 | 00:00:00 | | 2005-04-21 | 29,29 | 6.401.200 | 29,44 | 28,85 | 29,05 | 00:00:00 | | 2005-04-22 | 29,35 | 4.156.000 | 29,63 | 29,13 | 29,27 | 00:00:00 | | 2005-04-25 | 29,60 | 4.784.700 | 29,77 | 29,30 | 29,43 | 00:00:00 | | 2005-04-26 | 29,11 | 3.207.200 | 29,87 | 29,09 | 29,50 | 00:00:00 | | 2005-04-27 | 29,37 | 2.988.500 | 29,75 | 28,77 | 29,01 | 00:00:00 | | 2005-04-28 | 29,47 | 3.449.400 | 29,64 | 28,95 | 28,95 | 00:00:00 | | 2005-04-29 | 29,58 | 3.020.100 | 29,93 | 29,37 | 29,52 | 00:00:00 | | 2005-05-02 | 29,36 | 3.485.300 | 29,74 | 29,16 | 29,52 | 00:00:00 | | 2005-05-03 | 29,84 | 2.975.200 | 30,00 | 29,37 | 29,43 | 00:00:00 | | 2005-05-04 | 29,36 | 5.290.200 | 29,95 | 29,00 | 29,82 | 00:00:00 | | 2005-05-05 | 29,50 | 3.041.100 | 29,75 | 29,15 | 29,35 | 00:00:00 | | 2005-05-06 | 29,61 | 3.211.200 | 29,97 | 29,51 | 29,60 | 00:00:00 | | 2005-05-09 | 29,50 | 3.159.600 | 29,57 | 29,19 | 29,57 | 00:00:00 | | 2005-05-10 | 29,75 | 2.775.200 | 29,83 | 29,32 | 29,37 | 00:00:00 | | 2005-05-11 | 30,42 | 4.433.400 | 30,49 | 29,61 | 29,72 | 00:00:00 | | 2005-05-12 | 30,36 | 3.449.100 | 30,55 | 29,00 | 30,50 | 00:00:00 | | 2005-05-13 | 30,30 | 3.316.100 | 30,72 | 30,01 | 30,68 | 00:00:00 | | 2005-05-16 | 30,75 | 2.467.800 | 30,85 | 30,16 | 30,26 | 00:00:00 | | 2005-05-17 | 30,80 | 3.243.600 | 30,90 | 30,31 | 30,54 | 00:00:00 | | 2005-05-18 | 30,60 | 2.701.800 | 30,92 | 30,53 | 30,90 | 00:00:00 | | 2005-05-19 | 30,36 | 3.196.900 | 30,60 | 30,25 | 30,57 | 00:00:00 | | 2005-05-20 | 30,32 | 3.983.500 | 30,45 | 30,08 | 30,22 | 00:00:00 | | 2005-05-23 | 30,70 | 3.569.600 | 30,81 | 30,05 | 30,15 | 00:00:00 | | 2005-05-24 | 30,60 | 4.736.900 | 30,80 | 30,32 | 30,32 | 00:00:00 | | 2005-05-25 | 29,46 | 9.213.000 | 30,09 | 29,39 | 29,95 | 00:00:00 | | 2005-05-26 | 28,16 | 12.455.100 | 29,40 | 27,99 | 29,30 | 00:00:00 | | 2005-05-27 | 27,95 | 6.335.300 | 28,49 | 27,80 | 28,20 | 00:00:00 | | 2005-05-31 | 27,09 | 11.981.700 | 28,00 | 26,50 | 27,95 | 00:00:00 | | 2005-06-01 | 27,30 | 6.555.300 | 27,40 | 27,15 | 27,16 | 00:00:00 | | 2005-06-02 | 27,85 | 5.510.400 | 28,25 | 27,23 | 27,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
