|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 5,79 | 8.050.300 | 5,82 | 5,71 | 5,73 | 00:00:00 | | 2012-09-21 | 5,79 | 7.772.000 | 5,84 | 5,77 | 5,81 | 00:00:00 | | 2012-09-24 | 5,64 | 20.050.200 | 5,79 | 5,64 | 5,77 | 00:00:00 | | 2012-09-25 | 5,63 | 19.246.500 | 5,75 | 5,62 | 5,68 | 00:00:00 | | 2012-09-26 | 5,61 | 6.393.400 | 5,66 | 5,55 | 5,63 | 00:00:00 | | 2012-09-27 | 5,66 | 8.741.300 | 5,71 | 5,60 | 5,64 | 00:00:00 | | 2012-09-28 | 5,74 | 9.907.800 | 5,75 | 5,58 | 5,63 | 00:00:00 | | 2012-10-01 | 5,69 | 14.230.900 | 5,78 | 5,63 | 5,76 | 00:00:00 | | 2012-10-02 | 5,66 | 8.640.900 | 5,70 | 5,59 | 5,69 | 00:00:00 | | 2012-10-03 | 5,69 | 10.898.100 | 5,72 | 5,63 | 5,67 | 00:00:00 | | 2012-10-04 | 5,81 | 7.262.900 | 5,84 | 5,69 | 5,74 | 00:00:00 | | 2012-10-05 | 5,76 | 12.382.500 | 5,90 | 5,73 | 5,85 | 00:00:00 | | 2012-10-08 | 5,75 | 4.429.000 | 5,78 | 5,71 | 5,76 | 00:00:00 | | 2012-10-09 | 5,60 | 6.842.300 | 5,75 | 5,59 | 5,73 | 00:00:00 | | 2012-10-10 | 5,57 | 6.152.600 | 5,62 | 5,51 | 5,59 | 00:00:00 | | 2012-10-11 | 5,58 | 13.178.300 | 5,74 | 5,57 | 5,62 | 00:00:00 | | 2012-10-12 | 5,57 | 13.269.800 | 5,68 | 5,50 | 5,58 | 00:00:00 | | 2012-10-15 | 5,63 | 6.332.800 | 5,63 | 5,54 | 5,60 | 00:00:00 | | 2012-10-16 | 5,66 | 5.922.000 | 5,72 | 5,62 | 5,66 | 00:00:00 | | 2012-10-17 | 5,62 | 12.931.000 | 5,69 | 5,52 | 5,64 | 00:00:00 | | 2012-10-18 | 5,40 | 31.549.400 | 5,54 | 5,35 | 5,50 | 00:00:00 | | 2012-10-19 | 5,22 | 18.667.500 | 5,40 | 5,18 | 5,36 | 00:00:00 | | 2012-10-22 | 5,23 | 18.844.700 | 5,33 | 5,19 | 5,23 | 00:00:00 | | 2012-10-23 | 5,10 | 24.070.100 | 5,26 | 5,10 | 5,15 | 00:00:00 | | 2012-10-24 | 5,07 | 15.351.600 | 5,22 | 5,07 | 5,17 | 00:00:00 | | 2012-10-25 | 5,12 | 10.309.500 | 5,19 | 5,07 | 5,15 | 00:00:00 | | 2012-10-26 | 5,17 | 15.638.500 | 5,20 | 5,04 | 5,05 | 00:00:00 | | 2012-10-31 | 5,14 | 5.820.600 | 5,17 | 5,07 | 5,15 | 00:00:00 | | 2012-11-01 | 5,24 | 9.272.800 | 5,24 | 5,10 | 5,10 | 00:00:00 | | 2012-11-02 | 5,20 | 8.792.200 | 5,26 | 5,17 | 5,23 | 00:00:00 | | 2012-11-05 | 5,34 | 14.723.800 | 5,35 | 5,17 | 5,20 | 00:00:00 | | 2012-11-06 | 5,35 | 11.915.000 | 5,45 | 5,31 | 5,33 | 00:00:00 | | 2012-11-07 | 5,16 | 10.789.700 | 5,32 | 5,13 | 5,31 | 00:00:00 | | 2012-11-08 | 5,08 | 12.358.200 | 5,21 | 5,08 | 5,16 | 00:00:00 | | 2012-11-09 | 5,15 | 13.507.300 | 5,24 | 5,08 | 5,08 | 00:00:00 | | 2012-11-12 | 5,21 | 7.816.100 | 5,22 | 5,15 | 5,17 | 00:00:00 | | 2012-11-13 | 5,19 | 15.141.000 | 5,33 | 5,18 | 5,20 | 00:00:00 | | 2012-11-14 | 5,12 | 10.508.500 | 5,28 | 5,11 | 5,22 | 00:00:00 | | 2012-11-15 | 5,11 | 8.762.400 | 5,17 | 5,09 | 5,12 | 00:00:00 | | 2012-11-16 | 5,14 | 10.518.000 | 5,20 | 5,10 | 5,12 | 00:00:00 | | 2012-11-19 | 5,21 | 8.160.800 | 5,24 | 5,17 | 5,21 | 00:00:00 | | 2012-11-20 | 5,23 | 23.745.000 | 5,34 | 5,18 | 5,25 | 00:00:00 | | 2012-11-21 | 5,50 | 52.526.500 | 5,53 | 5,18 | 5,22 | 00:00:00 | | 2012-11-23 | 5,59 | 14.303.500 | 5,64 | 5,46 | 5,51 | 00:00:00 | | 2012-11-26 | 5,66 | 40.267.900 | 5,86 | 5,59 | 5,65 | 00:00:00 | | 2012-11-27 | 5,63 | 22.242.500 | 5,74 | 5,50 | 5,61 | 00:00:00 | | 2012-11-28 | 5,69 | 15.199.900 | 5,72 | 5,57 | 5,60 | 00:00:00 | | 2012-11-29 | 5,63 | 13.557.800 | 5,77 | 5,59 | 5,70 | 00:00:00 | | 2012-11-30 | 5,54 | 19.755.500 | 5,70 | 5,52 | 5,68 | 00:00:00 | | 2012-12-03 | 5,52 | 16.004.700 | 5,68 | 5,52 | 5,67 | 00:00:00 | | 2012-12-04 | 5,55 | 15.791.900 | 5,61 | 5,51 | 5,60 | 00:00:00 | | 2012-12-05 | 5,57 | 14.839.100 | 5,62 | 5,54 | 5,56 | 00:00:00 | | 2012-12-06 | 5,59 | 16.045.000 | 5,63 | 5,55 | 5,59 | 00:00:00 | | 2012-12-07 | 5,60 | 18.709.900 | 5,63 | 5,46 | 5,62 | 00:00:00 | | 2012-12-10 | 5,71 | 15.155.600 | 5,73 | 5,53 | 5,56 | 00:00:00 | | 2012-12-11 | 5,74 | 11.048.800 | 5,74 | 5,64 | 5,72 | 00:00:00 | | 2012-12-12 | 5,67 | 10.507.400 | 5,78 | 5,66 | 5,78 | 00:00:00 | | 2012-12-13 | 5,63 | 11.732.800 | 5,72 | 5,61 | 5,69 | 00:00:00 | | 2012-12-14 | 5,67 | 10.160.700 | 5,77 | 5,60 | 5,75 | 00:00:00 | | 2012-12-17 | 5,74 | 10.216.900 | 5,75 | 5,63 | 5,67 | 00:00:00 | | 2012-12-18 | 5,79 | 10.967.100 | 5,80 | 5,71 | 5,76 | 00:00:00 | | 2012-12-19 | 5,74 | 7.773.800 | 5,80 | 5,72 | 5,79 | 00:00:00 | | 2012-12-20 | 5,81 | 8.199.700 | 5,84 | 5,73 | 5,76 | 00:00:00 | | 2012-12-21 | 5,82 | 16.953.100 | 5,82 | 5,70 | 5,77 | 00:00:00 | | 2012-12-24 | 5,78 | 4.115.300 | 5,81 | 5,73 | 5,80 | 00:00:00 | | 2012-12-26 | 5,70 | 7.938.400 | 5,78 | 5,66 | 5,78 | 00:00:00 | | 2012-12-27 | 5,70 | 8.082.300 | 5,73 | 5,57 | 5,69 | 00:00:00 | | 2012-12-28 | 5,58 | 5.937.800 | 5,68 | 5,56 | 5,66 | 00:00:00 | | 2012-12-31 | 5,73 | 10.146.300 | 5,76 | 5,53 | 5,57 | 00:00:00 | | 2013-01-02 | 5,89 | 12.050.300 | 5,90 | 5,76 | 5,86 | 00:00:00 | | 2013-01-03 | 5,95 | 12.251.000 | 5,99 | 5,81 | 5,92 | 00:00:00 | | 2013-01-04 | 5,92 | 15.409.900 | 6,01 | 5,86 | 5,95 | 00:00:00 | | 2013-01-07 | 5,98 | 24.078.600 | 6,07 | 5,92 | 5,92 | 00:00:00 | | 2013-01-08 | 6,12 | 27.219.300 | 6,20 | 5,99 | 6,00 | 00:00:00 | | 2013-01-09 | 6,28 | 24.853.100 | 6,32 | 6,06 | 6,15 | 00:00:00 | | 2013-01-10 | 6,30 | 17.988.500 | 6,34 | 6,17 | 6,34 | 00:00:00 | | 2013-01-11 | 6,36 | 10.968.200 | 6,38 | 6,25 | 6,32 | 00:00:00 | | 2013-01-14 | 6,32 | 10.774.700 | 6,44 | 6,28 | 6,33 | 00:00:00 | | 2013-01-15 | 6,51 | 34.951.500 | 6,57 | 6,36 | 6,38 | 00:00:00 | | 2013-01-16 | 6,45 | 15.030.500 | 6,51 | 6,40 | 6,50 | 00:00:00 | | 2013-01-17 | 6,61 | 21.646.200 | 6,66 | 6,46 | 6,47 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
