|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 27,00 | 3.036.200 | 27,00 | 26,06 | 26,06 | 00:00:00 | | 2000-04-28 | 26,50 | 1.990.800 | 26,88 | 26,00 | 26,75 | 00:00:00 | | 2000-05-01 | 26,56 | 2.574.200 | 26,75 | 25,88 | 26,00 | 00:00:00 | | 2000-05-02 | 27,50 | 4.888.600 | 27,75 | 25,62 | 25,69 | 00:00:00 | | 2000-05-03 | 26,94 | 2.615.200 | 27,44 | 26,69 | 27,44 | 00:00:00 | | 2000-05-04 | 26,31 | 2.415.800 | 26,94 | 25,81 | 26,94 | 00:00:00 | | 2000-05-05 | 26,56 | 2.342.400 | 27,00 | 26,19 | 26,88 | 00:00:00 | | 2000-05-08 | 27,38 | 2.370.400 | 27,50 | 26,00 | 26,00 | 00:00:00 | | 2000-05-09 | 28,31 | 7.047.200 | 29,19 | 27,00 | 27,38 | 00:00:00 | | 2000-05-10 | 26,69 | 3.333.400 | 28,06 | 26,50 | 28,06 | 00:00:00 | | 2000-05-11 | 25,25 | 6.327.400 | 27,56 | 24,75 | 27,00 | 00:00:00 | | 2000-05-12 | 24,06 | 7.141.400 | 25,25 | 23,62 | 25,25 | 00:00:00 | | 2000-05-15 | 25,12 | 3.847.200 | 25,38 | 23,88 | 24,06 | 00:00:00 | | 2000-05-16 | 25,00 | 3.202.400 | 25,31 | 24,56 | 25,31 | 00:00:00 | | 2000-05-17 | 25,31 | 1.773.200 | 25,62 | 24,31 | 24,38 | 00:00:00 | | 2000-05-18 | 26,25 | 8.017.600 | 26,88 | 25,25 | 25,44 | 00:00:00 | | 2000-05-19 | 25,94 | 4.410.800 | 26,25 | 24,81 | 25,31 | 00:00:00 | | 2000-05-22 | 25,00 | 2.660.600 | 26,19 | 24,75 | 26,19 | 00:00:00 | | 2000-05-23 | 24,75 | 1.252.200 | 25,19 | 24,62 | 25,00 | 00:00:00 | | 2000-05-24 | 24,75 | 1.761.000 | 24,88 | 24,06 | 24,56 | 00:00:00 | | 2000-05-25 | 25,81 | 5.114.400 | 26,44 | 23,94 | 24,50 | 00:00:00 | | 2000-05-26 | 25,06 | 1.830.400 | 25,94 | 24,81 | 25,88 | 00:00:00 | | 2000-05-30 | 26,12 | 2.959.000 | 26,44 | 25,12 | 25,12 | 00:00:00 | | 2000-05-31 | 25,62 | 1.226.800 | 26,12 | 25,56 | 26,12 | 00:00:00 | | 2000-06-01 | 23,94 | 4.797.000 | 25,56 | 23,75 | 25,56 | 00:00:00 | | 2000-06-02 | 11,38 | 94.558 | 12,38 | 11,22 | 12,25 | 00:00:00 | | 2000-06-05 | 23,19 | 3.376.800 | 23,75 | 21,88 | 21,88 | 00:00:00 | | 2000-06-06 | 23,00 | 2.783.400 | 23,81 | 22,88 | 23,75 | 00:00:00 | | 2000-06-07 | 23,00 | 2.429.600 | 23,25 | 22,50 | 22,94 | 00:00:00 | | 2000-06-08 | 23,44 | 3.187.200 | 24,12 | 22,25 | 23,06 | 00:00:00 | | 2000-06-09 | 11,78 | 16.580 | 11,94 | 11,50 | 11,59 | 00:00:00 | | 2000-06-12 | 23,69 | 1.662.200 | 24,06 | 23,38 | 23,62 | 00:00:00 | | 2000-06-13 | 24,44 | 2.782.400 | 24,56 | 23,62 | 23,81 | 00:00:00 | | 2000-06-14 | 24,69 | 1.869.400 | 25,00 | 24,19 | 24,50 | 00:00:00 | | 2000-06-15 | 24,88 | 2.601.200 | 25,38 | 24,62 | 24,62 | 00:00:00 | | 2000-06-16 | 24,31 | 2.800.400 | 24,94 | 24,25 | 24,81 | 00:00:00 | | 2000-06-19 | 23,31 | 2.783.400 | 24,44 | 23,19 | 24,38 | 00:00:00 | | 2000-06-20 | 22,88 | 2.564.400 | 23,56 | 22,62 | 23,56 | 00:00:00 | | 2000-06-21 | 23,00 | 2.101.600 | 23,19 | 22,31 | 22,50 | 00:00:00 | | 2000-06-22 | 22,00 | 1.944.400 | 22,94 | 22,00 | 22,88 | 00:00:00 | | 2000-06-23 | 21,69 | 2.413.600 | 22,44 | 21,50 | 22,12 | 00:00:00 | | 2000-06-26 | 21,88 | 2.255.400 | 22,25 | 21,44 | 21,75 | 00:00:00 | | 2000-06-27 | 21,25 | 2.662.400 | 22,06 | 21,12 | 21,88 | 00:00:00 | | 2000-06-28 | 21,70 | 2.315.200 | 21,94 | 21,00 | 21,81 | 00:00:00 | | 2000-06-29 | 21,81 | 1.983.000 | 22,19 | 21,12 | 21,19 | 00:00:00 | | 2000-06-30 | 21,94 | 1.844.200 | 22,06 | 21,38 | 21,38 | 00:00:00 | | 2000-07-03 | 21,81 | 792.000 | 22,19 | 21,31 | 22,12 | 00:00:00 | | 2000-07-05 | 21,62 | 2.414.000 | 22,12 | 21,06 | 21,06 | 00:00:00 | | 2000-07-06 | 22,44 | 3.153.000 | 22,75 | 21,31 | 21,50 | 00:00:00 | | 2000-07-07 | 23,38 | 4.723.400 | 24,56 | 22,88 | 22,88 | 00:00:00 | | 2000-07-10 | 24,06 | 3.651.400 | 24,50 | 23,50 | 23,50 | 00:00:00 | | 2000-07-11 | 23,81 | 2.283.600 | 24,31 | 23,06 | 24,00 | 00:00:00 | | 2000-07-12 | 26,00 | 7.790.000 | 26,00 | 23,25 | 23,25 | 00:00:00 | | 2000-07-13 | 25,88 | 10.714.600 | 26,44 | 25,38 | 26,25 | 00:00:00 | | 2000-07-14 | 25,44 | 2.916.000 | 25,88 | 25,12 | 25,88 | 00:00:00 | | 2000-07-17 | 26,56 | 4.133.600 | 26,81 | 25,19 | 25,50 | 00:00:00 | | 2000-07-18 | 25,75 | 3.034.600 | 26,44 | 25,69 | 26,38 | 00:00:00 | | 2000-07-19 | 18,88 | 26.268.400 | 20,75 | 18,38 | 20,75 | 00:00:00 | | 2000-07-20 | 17,69 | 9.620.200 | 19,00 | 17,56 | 19,00 | 00:00:00 | | 2000-07-21 | 17,50 | 4.260.200 | 18,19 | 17,50 | 17,88 | 00:00:00 | | 2000-07-24 | 17,06 | 5.783.800 | 17,62 | 17,00 | 17,50 | 00:00:00 | | 2000-07-25 | 17,00 | 7.209.000 | 17,25 | 16,62 | 17,19 | 00:00:00 | | 2000-07-26 | 17,50 | 4.924.600 | 17,81 | 16,62 | 16,62 | 00:00:00 | | 2000-07-27 | 18,19 | 3.240.400 | 18,31 | 17,38 | 17,62 | 00:00:00 | | 2000-07-28 | 17,12 | 2.323.200 | 17,94 | 17,12 | 17,81 | 00:00:00 | | 2000-07-31 | 16,56 | 4.121.600 | 17,38 | 16,25 | 17,31 | 00:00:00 | | 2000-08-01 | 17,50 | 4.668.600 | 17,75 | 16,69 | 16,81 | 00:00:00 | | 2000-08-02 | 18,12 | 8.402.800 | 18,69 | 17,38 | 17,50 | 00:00:00 | | 2000-08-03 | 17,75 | 5.918.400 | 18,38 | 17,38 | 18,38 | 00:00:00 | | 2000-08-04 | 17,75 | 1.530.800 | 17,94 | 17,56 | 17,94 | 00:00:00 | | 2000-08-07 | 17,59 | 1.482.000 | 17,75 | 17,38 | 17,56 | 00:00:00 | | 2000-08-08 | 17,12 | 4.654.000 | 17,69 | 17,06 | 17,62 | 00:00:00 | | 2000-08-09 | 16,62 | 4.220.400 | 17,19 | 16,44 | 17,19 | 00:00:00 | | 2000-08-10 | 16,56 | 3.144.600 | 17,06 | 16,31 | 16,75 | 00:00:00 | | 2000-08-11 | 16,62 | 7.580.000 | 17,19 | 16,44 | 16,81 | 00:00:00 | | 2000-08-14 | 16,44 | 2.896.800 | 16,81 | 16,38 | 16,62 | 00:00:00 | | 2000-08-15 | 16,12 | 3.237.000 | 16,50 | 15,94 | 16,50 | 00:00:00 | | 2000-08-16 | 16,25 | 6.857.200 | 16,38 | 15,50 | 15,88 | 00:00:00 | | 2000-08-17 | 16,38 | 3.514.600 | 16,75 | 16,06 | 16,31 | 00:00:00 | | 2000-08-18 | 16,38 | 4.649.400 | 16,75 | 16,38 | 16,75 | 00:00:00 | | 2000-08-21 | 17,81 | 12.321.000 | 18,00 | 16,00 | 16,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
