|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 6,61 | 21.646.200 | 6,66 | 6,46 | 6,47 | 00:00:00 | | 2013-01-18 | 6,70 | 25.675.800 | 6,71 | 6,56 | 6,63 | 00:00:00 | | 2013-01-22 | 6,86 | 23.912.600 | 6,88 | 6,65 | 6,70 | 00:00:00 | | 2013-01-23 | 6,86 | 23.513.000 | 6,89 | 6,73 | 6,86 | 00:00:00 | | 2013-01-24 | 6,84 | 30.283.600 | 6,93 | 6,72 | 6,84 | 00:00:00 | | 2013-01-25 | 6,86 | 21.277.100 | 6,91 | 6,79 | 6,88 | 00:00:00 | | 2013-01-28 | 6,86 | 23.663.700 | 6,92 | 6,79 | 6,86 | 00:00:00 | | 2013-01-29 | 7,10 | 70.430.400 | 7,43 | 7,05 | 7,25 | 00:00:00 | | 2013-01-30 | 7,31 | 44.079.300 | 7,38 | 7,10 | 7,12 | 00:00:00 | | 2013-01-31 | 7,47 | 35.790.200 | 7,53 | 7,27 | 7,33 | 00:00:00 | | 2013-02-01 | 7,64 | 34.982.600 | 7,68 | 7,48 | 7,51 | 00:00:00 | | 2013-02-04 | 7,45 | 27.813.000 | 7,59 | 7,43 | 7,59 | 00:00:00 | | 2013-02-05 | 7,67 | 31.186.800 | 7,72 | 7,49 | 7,51 | 00:00:00 | | 2013-02-06 | 7,66 | 30.719.000 | 7,69 | 7,53 | 7,65 | 00:00:00 | | 2013-02-07 | 7,64 | 22.255.200 | 7,71 | 7,59 | 7,67 | 00:00:00 | | 2013-02-08 | 7,70 | 16.664.100 | 7,73 | 7,58 | 7,64 | 00:00:00 | | 2013-02-11 | 7,63 | 25.170.900 | 7,72 | 7,59 | 7,70 | 00:00:00 | | 2013-02-12 | 7,59 | 29.098.700 | 7,73 | 7,53 | 7,67 | 00:00:00 | | 2013-02-13 | 7,45 | 34.767.800 | 7,62 | 7,31 | 7,60 | 00:00:00 | | 2013-02-14 | 7,53 | 24.557.500 | 7,62 | 7,36 | 7,40 | 00:00:00 | | 2013-02-15 | 7,54 | 17.838.800 | 7,56 | 7,44 | 7,51 | 00:00:00 | | 2013-02-19 | 7,50 | 20.657.400 | 7,53 | 7,36 | 7,49 | 00:00:00 | | 2013-02-20 | 7,29 | 23.769.300 | 7,54 | 7,28 | 7,48 | 00:00:00 | | 2013-02-21 | 7,26 | 21.821.100 | 7,35 | 7,17 | 7,26 | 00:00:00 | | 2013-02-22 | 7,37 | 16.170.300 | 7,40 | 7,22 | 7,27 | 00:00:00 | | 2013-02-25 | 7,23 | 14.461.200 | 7,47 | 7,22 | 7,40 | 00:00:00 | | 2013-02-26 | 7,31 | 19.867.900 | 7,34 | 7,18 | 7,24 | 00:00:00 | | 2013-02-27 | 7,33 | 18.302.500 | 7,40 | 7,17 | 7,27 | 00:00:00 | | 2013-02-28 | 7,39 | 16.258.300 | 7,45 | 7,29 | 7,31 | 00:00:00 | | 2013-03-01 | 7,37 | 15.922.900 | 7,43 | 7,26 | 7,35 | 00:00:00 | | 2013-03-04 | 7,36 | 16.031.400 | 7,40 | 7,24 | 7,37 | 00:00:00 | | 2013-03-05 | 7,38 | 15.437.500 | 7,44 | 7,28 | 7,40 | 00:00:00 | | 2013-03-06 | 7,52 | 25.952.900 | 7,62 | 7,35 | 7,43 | 00:00:00 | | 2013-03-07 | 7,43 | 11.564.600 | 7,60 | 7,42 | 7,53 | 00:00:00 | | 2013-03-08 | 7,49 | 11.780.900 | 7,57 | 7,41 | 7,45 | 00:00:00 | | 2013-03-11 | 7,50 | 13.266.900 | 7,52 | 7,33 | 7,47 | 00:00:00 | | 2013-03-12 | 7,59 | 19.515.100 | 7,65 | 7,46 | 7,48 | 00:00:00 | | 2013-03-13 | 7,53 | 7.493.500 | 7,58 | 7,45 | 7,58 | 00:00:00 | | 2013-03-14 | 7,52 | 8.533.700 | 7,58 | 7,48 | 7,58 | 00:00:00 | | 2013-03-15 | 7,39 | 13.345.300 | 7,49 | 7,36 | 7,48 | 00:00:00 | | 2013-03-18 | 7,32 | 9.509.900 | 7,39 | 7,30 | 7,30 | 00:00:00 | | 2013-03-19 | 7,27 | 11.274.200 | 7,43 | 7,24 | 7,35 | 00:00:00 | | 2013-03-20 | 7,45 | 14.122.300 | 7,52 | 7,30 | 7,31 | 00:00:00 | | 2013-03-21 | 7,37 | 15.274.100 | 7,49 | 7,35 | 7,41 | 00:00:00 | | 2013-03-22 | 7,40 | 10.343.400 | 7,48 | 7,35 | 7,38 | 00:00:00 | | 2013-03-25 | 7,32 | 11.806.300 | 7,43 | 7,29 | 7,42 | 00:00:00 | | 2013-03-26 | 7,44 | 14.321.900 | 7,46 | 7,28 | 7,32 | 00:00:00 | | 2013-03-27 | 7,65 | 43.986.800 | 7,72 | 7,31 | 7,38 | 00:00:00 | | 2013-03-28 | 7,81 | 49.193.600 | 7,85 | 7,60 | 7,65 | 00:00:00 | | 2013-04-01 | 7,80 | 29.655.600 | 7,86 | 7,72 | 7,83 | 00:00:00 | | 2013-04-02 | 7,89 | 14.036.700 | 7,95 | 7,80 | 7,83 | 00:00:00 | | 2013-04-03 | 7,75 | 19.796.800 | 7,85 | 7,69 | 7,79 | 00:00:00 | | 2013-04-04 | 7,92 | 19.237.100 | 7,94 | 7,72 | 7,77 | 00:00:00 | | 2013-04-05 | 7,86 | 15.631.000 | 7,91 | 7,77 | 7,82 | 00:00:00 | | 2013-04-08 | 7,81 | 20.338.600 | 7,87 | 7,74 | 7,83 | 00:00:00 | | 2013-04-09 | 7,82 | 13.054.300 | 7,88 | 7,79 | 7,84 | 00:00:00 | | 2013-04-10 | 7,79 | 13.607.000 | 7,87 | 7,78 | 7,83 | 00:00:00 | | 2013-04-11 | 7,67 | 22.500.500 | 7,91 | 7,65 | 7,82 | 00:00:00 | | 2013-04-12 | 7,66 | 29.404.000 | 7,76 | 7,61 | 7,68 | 00:00:00 | | 2013-04-15 | 7,47 | 14.095.800 | 7,69 | 7,46 | 7,63 | 00:00:00 | | 2013-04-16 | 7,43 | 20.330.800 | 7,54 | 7,28 | 7,50 | 00:00:00 | | 2013-04-17 | 7,28 | 18.504.600 | 7,40 | 7,18 | 7,36 | 00:00:00 | | 2013-04-18 | 7,09 | 17.823.100 | 7,29 | 7,07 | 7,27 | 00:00:00 | | 2013-04-19 | 7,27 | 17.330.500 | 7,31 | 7,13 | 7,18 | 00:00:00 | | 2013-04-22 | 7,27 | 9.739.000 | 7,32 | 7,19 | 7,26 | 00:00:00 | | 2013-04-23 | 7,35 | 10.811.300 | 7,42 | 7,28 | 7,29 | 00:00:00 | | 2013-04-24 | 7,36 | 15.120.200 | 7,43 | 7,30 | 7,35 | 00:00:00 | | 2013-04-25 | 7,54 | 44.506.100 | 7,58 | 7,29 | 7,35 | 00:00:00 | | 2013-04-26 | 7,45 | 17.130.800 | 7,66 | 7,38 | 7,60 | 00:00:00 | | 2013-04-29 | 7,49 | 6.824.800 | 7,53 | 7,44 | 7,45 | 00:00:00 | | 2013-04-30 | 7,49 | 16.287.400 | 7,53 | 7,41 | 7,44 | 00:00:00 | | 2013-05-01 | 7,49 | 12.945.600 | 7,61 | 7,45 | 7,47 | 00:00:00 | | 2013-05-02 | 7,61 | 12.569.000 | 7,68 | 7,48 | 7,52 | 00:00:00 | | 2013-05-03 | 7,69 | 10.444.500 | 7,76 | 7,65 | 7,70 | 00:00:00 | | 2013-05-06 | 7,74 | 8.083.900 | 7,78 | 7,52 | 7,69 | 00:00:00 | | 2013-05-07 | 7,69 | 8.469.600 | 7,76 | 7,63 | 7,74 | 00:00:00 | | 2013-05-08 | 7,85 | 13.150.000 | 7,86 | 7,67 | 7,69 | 00:00:00 | | 2013-05-09 | 8,30 | 32.390.500 | 8,32 | 7,87 | 7,87 | 00:00:00 | | 2013-05-10 | 8,45 | 29.974.600 | 8,59 | 8,36 | 8,49 | 00:00:00 | | 2013-05-13 | 8,65 | 29.685.200 | 8,84 | 8,39 | 8,40 | 00:00:00 | | 2013-05-14 | 8,70 | 28.730.700 | 8,74 | 8,55 | 8,67 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
