|
 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 | | 2005-09-26 | 23,59 | 4.306.900 | 24,58 | 23,54 | 24,53 | 00:00:00 | | 2005-09-27 | 23,60 | 6.642.000 | 23,78 | 23,13 | 23,15 | 00:00:00 | | 2005-09-28 | 23,05 | 5.805.400 | 23,70 | 22,90 | 23,55 | 00:00:00 | | 2005-09-29 | 23,35 | 3.541.400 | 23,44 | 22,89 | 23,05 | 00:00:00 | | 2005-09-30 | 23,37 | 2.654.400 | 23,38 | 23,05 | 23,27 | 00:00:00 | | 2005-10-03 | 23,37 | 3.053.200 | 23,45 | 23,15 | 23,32 | 00:00:00 | | 2005-10-04 | 23,98 | 6.054.800 | 24,35 | 23,47 | 23,49 | 00:00:00 | | 2005-10-05 | 23,80 | 4.450.700 | 24,30 | 23,71 | 24,10 | 00:00:00 | | 2005-10-06 | 23,62 | 5.364.200 | 24,18 | 23,49 | 23,85 | 00:00:00 | | 2005-10-07 | 23,60 | 3.225.200 | 23,95 | 23,52 | 23,82 | 00:00:00 | | 2005-10-10 | 23,80 | 2.282.200 | 23,86 | 23,55 | 23,66 | 00:00:00 | | 2005-10-11 | 23,47 | 4.058.400 | 24,05 | 23,22 | 23,76 | 00:00:00 | | 2005-10-12 | 23,48 | 5.222.800 | 23,67 | 23,08 | 23,47 | 00:00:00 | | 2005-10-13 | 24,30 | 5.082.300 | 24,49 | 23,42 | 23,50 | 00:00:00 | | 2005-10-14 | 23,86 | 8.608.800 | 24,40 | 23,42 | 24,20 | 00:00:00 | | 2005-10-17 | 23,57 | 6.329.100 | 23,70 | 23,17 | 23,60 | 00:00:00 | | 2005-10-18 | 22,95 | 6.066.600 | 23,62 | 22,92 | 23,51 | 00:00:00 | | 2005-10-19 | 23,73 | 5.387.300 | 23,84 | 22,80 | 23,12 | 00:00:00 | | 2005-10-20 | 23,74 | 4.279.500 | 24,15 | 23,58 | 23,90 | 00:00:00 | | 2005-10-21 | 23,89 | 2.839.600 | 24,05 | 23,58 | 23,73 | 00:00:00 | | 2005-10-24 | 24,65 | 3.895.100 | 24,94 | 24,25 | 24,28 | 00:00:00 | | 2005-10-25 | 24,35 | 4.129.700 | 24,85 | 24,06 | 24,75 | 00:00:00 | | 2005-10-26 | 24,33 | 3.500.100 | 24,60 | 24,16 | 24,31 | 00:00:00 | | 2005-10-27 | 24,28 | 2.965.300 | 24,63 | 24,22 | 24,40 | 00:00:00 | | 2005-10-28 | 24,59 | 3.069.800 | 24,64 | 24,10 | 24,53 | 00:00:00 | | 2005-10-31 | 25,12 | 3.736.800 | 25,16 | 24,47 | 24,59 | 00:00:00 | | 2005-11-01 | 25,29 | 3.032.800 | 25,47 | 25,06 | 25,20 | 00:00:00 | | 2005-11-02 | 25,29 | 2.480.400 | 25,38 | 25,16 | 25,17 | 00:00:00 | | 2005-11-03 | 25,62 | 2.178.000 | 25,69 | 25,28 | 25,32 | 00:00:00 | | 2005-11-04 | 25,56 | 2.059.800 | 25,72 | 25,29 | 25,72 | 00:00:00 | | 2005-11-07 | 25,60 | 2.383.900 | 25,65 | 25,35 | 25,62 | 00:00:00 | | 2005-11-08 | 25,30 | 2.032.000 | 25,56 | 25,18 | 25,50 | 00:00:00 | | 2005-11-09 | 25,90 | 3.253.600 | 26,07 | 25,27 | 25,59 | 00:00:00 | | 2005-11-10 | 25,97 | 2.121.900 | 26,06 | 25,36 | 25,85 | 00:00:00 | | 2005-11-11 | 25,45 | 3.099.800 | 25,93 | 25,40 | 25,93 | 00:00:00 | | 2005-11-14 | 25,02 | 4.174.200 | 25,36 | 24,82 | 25,32 | 00:00:00 | | 2005-11-15 | 25,08 | 2.263.200 | 25,24 | 24,92 | 24,94 | 00:00:00 | | 2005-11-16 | 25,00 | 2.037.000 | 25,19 | 24,87 | 25,07 | 00:00:00 | | 2005-11-17 | 25,94 | 4.122.200 | 26,07 | 25,00 | 25,00 | 00:00:00 | | 2005-11-18 | 26,10 | 2.758.700 | 26,16 | 25,60 | 26,00 | 00:00:00 | | 2005-11-21 | 26,26 | 2.478.200 | 26,36 | 25,90 | 26,05 | 00:00:00 | | 2005-11-22 | 25,97 | 2.860.800 | 26,25 | 25,75 | 26,11 | 00:00:00 | | 2005-11-23 | 26,30 | 2.176.400 | 26,55 | 25,84 | 25,84 | 00:00:00 | | 2005-11-25 | 26,57 | 1.060.300 | 26,61 | 26,30 | 26,60 | 00:00:00 | | 2005-11-28 | 26,37 | 4.235.500 | 26,75 | 26,20 | 26,49 | 00:00:00 | | 2005-11-29 | 26,45 | 3.340.400 | 26,67 | 26,19 | 26,37 | 00:00:00 | | 2005-11-30 | 26,48 | 3.856.100 | 26,63 | 25,96 | 26,36 | 00:00:00 | | 2005-12-01 | 26,68 | 6.928.100 | 27,20 | 26,38 | 26,50 | 00:00:00 | | 2005-12-02 | 27,33 | 9.290.000 | 27,82 | 26,88 | 26,90 | 00:00:00 | | 2005-12-05 | 26,35 | 38.371.600 | 27,73 | 25,51 | 25,84 | 00:00:00 | | 2005-12-06 | 26,34 | 16.851.200 | 27,00 | 26,16 | 27,00 | 00:00:00 | | 2005-12-07 | 25,81 | 9.307.600 | 26,55 | 25,74 | 26,21 | 00:00:00 | | 2005-12-08 | 26,00 | 4.329.300 | 26,21 | 25,68 | 25,95 | 00:00:00 | | 2005-12-09 | 26,17 | 5.547.000 | 26,33 | 25,96 | 26,21 | 00:00:00 | | 2005-12-12 | 25,87 | 3.920.900 | 26,41 | 25,70 | 26,40 | 00:00:00 | | 2005-12-13 | 25,60 | 6.665.300 | 26,02 | 25,30 | 25,88 | 00:00:00 | | 2005-12-14 | 25,30 | 4.879.800 | 25,77 | 25,29 | 25,60 | 00:00:00 | | 2005-12-15 | 25,56 | 5.126.200 | 25,62 | 25,30 | 25,45 | 00:00:00 | | 2005-12-16 | 25,64 | 3.779.600 | 25,74 | 25,50 | 25,74 | 00:00:00 | | 2005-12-19 | 25,61 | 3.930.000 | 25,69 | 25,25 | 25,52 | 00:00:00 | | 2005-12-20 | 25,16 | 3.440.500 | 25,70 | 25,14 | 25,60 | 00:00:00 | | 2005-12-21 | 25,36 | 3.467.200 | 25,56 | 25,20 | 25,26 | 00:00:00 | | 2005-12-22 | 25,39 | 3.610.000 | 25,50 | 25,16 | 25,48 | 00:00:00 | | 2005-12-23 | 25,84 | 2.483.200 | 25,84 | 25,31 | 25,46 | 00:00:00 | | 2005-12-27 | 25,07 | 5.189.900 | 25,78 | 25,07 | 25,78 | 00:00:00 | | 2005-12-28 | 24,80 | 3.082.700 | 25,10 | 24,78 | 25,07 | 00:00:00 | | 2005-12-29 | 24,74 | 2.962.500 | 24,95 | 24,51 | 24,75 | 00:00:00 | | 2005-12-30 | 24,49 | 3.969.500 | 24,64 | 24,26 | 24,35 | 00:00:00 | | 2006-01-03 | 24,46 | 3.967.900 | 24,67 | 24,06 | 24,56 | 00:00:00 | | 2006-01-04 | 25,31 | 9.083.200 | 25,38 | 24,56 | 24,60 | 00:00:00 | | 2006-01-05 | 25,87 | 7.098.300 | 25,89 | 25,22 | 25,40 | 00:00:00 | | 2006-01-06 | 26,24 | 7.728.700 | 26,26 | 25,96 | 26,17 | 00:00:00 | | 2006-01-09 | 25,88 | 16.834.300 | 26,36 | 25,67 | 26,21 | 00:00:00 | | 2006-01-10 | 26,48 | 15.307.100 | 26,56 | 25,47 | 25,88 | 00:00:00 | | 2006-01-11 | 25,41 | 14.097.300 | 26,40 | 25,15 | 26,00 | 00:00:00 | | 2006-01-12 | 25,05 | 6.744.900 | 25,42 | 24,97 | 25,41 | 00:00:00 | | 2006-01-13 | 25,20 | 8.096.200 | 25,34 | 24,79 | 25,00 | 00:00:00 | | 2006-01-17 | 23,90 | 17.883.000 | 24,32 | 23,70 | 24,00 | 00:00:00 | | 2006-01-18 | 23,93 | 8.709.000 | 24,31 | 23,72 | 23,89 | 00:00:00 | | 2006-01-19 | 23,95 | 6.375.600 | 24,34 | 23,87 | 24,05 | 00:00:00 | | 2006-01-20 | 23,59 | 11.474.600 | 24,02 | 23,05 | 23,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
