|
 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 | | 2005-06-02 | 27,85 | 5.510.400 | 28,25 | 27,23 | 27,35 | 00:00:00 | | 2005-06-03 | 27,80 | 4.756.000 | 27,94 | 27,45 | 27,94 | 00:00:00 | | 2005-06-06 | 27,86 | 2.172.600 | 27,86 | 27,51 | 27,72 | 00:00:00 | | 2005-06-07 | 27,98 | 3.274.400 | 28,20 | 27,95 | 28,11 | 00:00:00 | | 2005-06-08 | 28,05 | 5.813.400 | 28,37 | 27,91 | 27,97 | 00:00:00 | | 2005-06-09 | 28,54 | 6.849.700 | 28,70 | 27,92 | 28,16 | 00:00:00 | | 2005-06-10 | 28,60 | 3.410.000 | 28,83 | 28,00 | 28,55 | 00:00:00 | | 2005-06-13 | 28,70 | 3.329.800 | 28,85 | 28,42 | 28,50 | 00:00:00 | | 2005-06-14 | 28,89 | 3.405.600 | 28,91 | 28,56 | 28,60 | 00:00:00 | | 2005-06-15 | 28,91 | 4.877.000 | 29,04 | 28,78 | 28,87 | 00:00:00 | | 2005-06-16 | 29,04 | 4.386.200 | 29,09 | 28,84 | 28,98 | 00:00:00 | | 2005-06-17 | 29,00 | 4.353.400 | 29,24 | 28,80 | 29,23 | 00:00:00 | | 2005-06-20 | 28,62 | 3.636.700 | 29,01 | 28,60 | 29,00 | 00:00:00 | | 2005-06-21 | 28,70 | 5.901.100 | 28,85 | 27,59 | 28,67 | 00:00:00 | | 2005-06-22 | 28,29 | 4.790.800 | 28,65 | 28,20 | 28,65 | 00:00:00 | | 2005-06-23 | 27,81 | 3.214.200 | 28,33 | 27,69 | 28,25 | 00:00:00 | | 2005-06-24 | 27,51 | 4.597.500 | 27,80 | 27,26 | 27,75 | 00:00:00 | | 2005-06-27 | 27,52 | 2.451.700 | 27,97 | 27,36 | 27,40 | 00:00:00 | | 2005-06-28 | 27,71 | 3.004.300 | 28,00 | 27,43 | 27,50 | 00:00:00 | | 2005-06-29 | 27,49 | 3.296.500 | 27,78 | 27,45 | 27,71 | 00:00:00 | | 2005-06-30 | 27,00 | 3.852.500 | 27,48 | 26,96 | 27,46 | 00:00:00 | | 2005-07-01 | 26,89 | 3.929.300 | 27,10 | 26,80 | 26,99 | 00:00:00 | | 2005-07-05 | 28,60 | 9.692.000 | 29,04 | 28,30 | 28,75 | 00:00:00 | | 2005-07-06 | 28,00 | 5.960.400 | 28,68 | 27,90 | 28,62 | 00:00:00 | | 2005-07-07 | 27,80 | 2.430.700 | 27,94 | 27,50 | 27,70 | 00:00:00 | | 2005-07-08 | 27,80 | 3.288.400 | 27,97 | 27,52 | 27,85 | 00:00:00 | | 2005-07-11 | 27,97 | 4.337.100 | 28,06 | 27,58 | 27,65 | 00:00:00 | | 2005-07-12 | 27,86 | 2.174.100 | 28,06 | 27,73 | 27,89 | 00:00:00 | | 2005-07-13 | 27,48 | 8.020.300 | 27,94 | 27,10 | 27,50 | 00:00:00 | | 2005-07-14 | 27,45 | 3.463.900 | 27,78 | 27,33 | 27,55 | 00:00:00 | | 2005-07-15 | 27,66 | 2.850.200 | 27,74 | 27,39 | 27,39 | 00:00:00 | | 2005-07-18 | 27,17 | 2.898.900 | 27,58 | 27,16 | 27,41 | 00:00:00 | | 2005-07-19 | 28,32 | 8.202.100 | 28,45 | 27,39 | 27,50 | 00:00:00 | | 2005-07-20 | 28,83 | 6.164.900 | 28,89 | 28,05 | 28,30 | 00:00:00 | | 2005-07-21 | 28,19 | 2.856.500 | 28,82 | 28,15 | 28,80 | 00:00:00 | | 2005-07-22 | 28,43 | 2.311.600 | 28,53 | 28,08 | 28,35 | 00:00:00 | | 2005-07-25 | 28,33 | 1.633.400 | 28,68 | 28,23 | 28,43 | 00:00:00 | | 2005-07-26 | 28,26 | 2.155.000 | 28,37 | 28,05 | 28,29 | 00:00:00 | | 2005-07-27 | 28,88 | 3.887.900 | 28,97 | 28,26 | 28,30 | 00:00:00 | | 2005-07-28 | 28,78 | 2.431.400 | 28,99 | 28,66 | 28,88 | 00:00:00 | | 2005-07-29 | 28,95 | 2.182.000 | 29,15 | 28,65 | 28,67 | 00:00:00 | | 2005-08-01 | 28,42 | 2.951.100 | 28,85 | 28,30 | 28,81 | 00:00:00 | | 2005-08-02 | 28,73 | 2.104.800 | 28,80 | 28,43 | 28,56 | 00:00:00 | | 2005-08-03 | 28,40 | 2.135.200 | 28,69 | 28,29 | 28,50 | 00:00:00 | | 2005-08-04 | 27,95 | 2.517.900 | 28,43 | 27,91 | 28,40 | 00:00:00 | | 2005-08-05 | 28,68 | 4.681.300 | 28,77 | 27,85 | 27,95 | 00:00:00 | | 2005-08-08 | 28,85 | 3.507.200 | 29,00 | 28,65 | 28,80 | 00:00:00 | | 2005-08-09 | 28,82 | 3.698.600 | 29,35 | 28,74 | 28,95 | 00:00:00 | | 2005-08-10 | 28,58 | 2.545.900 | 28,99 | 28,39 | 28,99 | 00:00:00 | | 2005-08-11 | 28,63 | 1.472.200 | 28,79 | 28,46 | 28,71 | 00:00:00 | | 2005-08-12 | 28,31 | 2.497.100 | 28,66 | 27,90 | 28,62 | 00:00:00 | | 2005-08-15 | 28,40 | 1.989.800 | 28,50 | 28,11 | 28,38 | 00:00:00 | | 2005-08-16 | 28,03 | 3.075.700 | 28,40 | 27,85 | 28,35 | 00:00:00 | | 2005-08-17 | 27,52 | 4.405.700 | 27,95 | 27,49 | 27,89 | 00:00:00 | | 2005-08-18 | 27,52 | 3.620.200 | 27,77 | 27,41 | 27,54 | 00:00:00 | | 2005-08-19 | 27,56 | 2.439.900 | 27,79 | 27,52 | 27,70 | 00:00:00 | | 2005-08-22 | 27,15 | 4.209.400 | 27,61 | 26,83 | 27,56 | 00:00:00 | | 2005-08-23 | 25,92 | 15.844.300 | 26,69 | 25,70 | 26,47 | 00:00:00 | | 2005-08-24 | 26,38 | 5.876.600 | 26,73 | 26,01 | 26,01 | 00:00:00 | | 2005-08-25 | 26,58 | 2.741.100 | 26,71 | 26,40 | 26,40 | 00:00:00 | | 2005-08-26 | 26,23 | 2.846.500 | 26,64 | 26,23 | 26,54 | 00:00:00 | | 2005-08-29 | 26,53 | 3.026.400 | 26,56 | 25,80 | 26,05 | 00:00:00 | | 2005-08-30 | 26,60 | 3.289.600 | 26,75 | 26,40 | 26,59 | 00:00:00 | | 2005-08-31 | 26,88 | 2.295.500 | 26,92 | 26,30 | 26,55 | 00:00:00 | | 2005-09-01 | 26,45 | 2.509.900 | 27,04 | 26,32 | 26,82 | 00:00:00 | | 2005-09-02 | 26,34 | 1.261.300 | 26,67 | 26,32 | 26,48 | 00:00:00 | | 2005-09-06 | 26,21 | 3.729.900 | 26,39 | 26,12 | 26,31 | 00:00:00 | | 2005-09-07 | 24,26 | 17.056.900 | 26,40 | 24,12 | 26,19 | 00:00:00 | | 2005-09-08 | 25,18 | 11.835.400 | 25,47 | 24,21 | 24,50 | 00:00:00 | | 2005-09-09 | 25,10 | 3.984.000 | 25,28 | 24,90 | 25,18 | 00:00:00 | | 2005-09-12 | 25,04 | 3.592.400 | 25,16 | 24,93 | 25,00 | 00:00:00 | | 2005-09-13 | 25,00 | 4.878.300 | 25,40 | 24,86 | 25,03 | 00:00:00 | | 2005-09-14 | 24,98 | 4.198.000 | 25,20 | 24,92 | 25,11 | 00:00:00 | | 2005-09-15 | 24,58 | 4.303.900 | 25,20 | 24,55 | 24,98 | 00:00:00 | | 2005-09-16 | 24,20 | 19.018.200 | 24,70 | 24,12 | 24,51 | 00:00:00 | | 2005-09-19 | 23,93 | 5.661.100 | 24,32 | 23,76 | 24,26 | 00:00:00 | | 2005-09-20 | 23,65 | 5.717.000 | 24,06 | 23,36 | 23,99 | 00:00:00 | | 2005-09-21 | 23,17 | 4.334.400 | 23,66 | 23,14 | 23,65 | 00:00:00 | | 2005-09-22 | 23,79 | 5.284.400 | 24,00 | 23,11 | 23,17 | 00:00:00 | | 2005-09-23 | 24,36 | 6.513.600 | 24,63 | 23,79 | 23,83 | 00:00:00 | | 2005-09-26 | 23,59 | 4.306.900 | 24,58 | 23,54 | 24,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
