|
 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 | | 2013-05-14 | 8,70 | 28.730.700 | 8,74 | 8,55 | 8,67 | 00:00:00 | | 2013-05-15 | 9,10 | 28.149.100 | 9,13 | 8,70 | 8,70 | 00:00:00 | | 2013-05-16 | 9,04 | 36.964.000 | 9,18 | 8,96 | 9,17 | 00:00:00 | | 2013-05-17 | 9,10 | 23.520.700 | 9,14 | 8,97 | 8,98 | 00:00:00 | | 2013-05-20 | 9,25 | 20.048.700 | 9,38 | 9,12 | 9,15 | 00:00:00 | | 2013-05-21 | 9,23 | 31.314.800 | 9,39 | 9,18 | 9,27 | 00:00:00 | | 2013-05-22 | 9,13 | 32.703.400 | 9,34 | 9,10 | 9,25 | 00:00:00 | | 2013-05-23 | 9,16 | 23.811.400 | 9,20 | 8,92 | 9,03 | 00:00:00 | | 2013-05-24 | 9,08 | 18.912.200 | 9,17 | 9,04 | 9,08 | 00:00:00 | | 2013-05-28 | 9,22 | 15.846.700 | 9,32 | 9,15 | 9,19 | 00:00:00 | | 2013-05-29 | 9,16 | 12.454.900 | 9,24 | 9,08 | 9,17 | 00:00:00 | | 2013-05-30 | 9,27 | 13.489.300 | 9,29 | 9,13 | 9,18 | 00:00:00 | | 2013-05-31 | 9,24 | 26.375.600 | 9,50 | 9,22 | 9,23 | 00:00:00 | | 2013-06-03 | 9,41 | 17.482.400 | 9,43 | 9,16 | 9,25 | 00:00:00 | | 2013-06-04 | 9,15 | 21.661.400 | 9,39 | 9,15 | 9,37 | 00:00:00 | | 2013-06-05 | 9,00 | 20.455.300 | 9,20 | 8,97 | 9,14 | 00:00:00 | | 2013-06-06 | 9,18 | 27.854.500 | 9,20 | 8,93 | 9,00 | 00:00:00 | | 2013-06-07 | 9,30 | 12.822.000 | 9,40 | 9,20 | 9,25 | 00:00:00 | | 2013-06-10 | 9,45 | 12.655.200 | 9,48 | 9,26 | 9,33 | 00:00:00 | | 2013-06-11 | 9,44 | 14.084.500 | 9,61 | 9,27 | 9,33 | 00:00:00 | | 2013-06-12 | 9,42 | 9.231.600 | 9,55 | 9,38 | 9,53 | 00:00:00 | | 2013-06-13 | 9,58 | 9.989.600 | 9,60 | 9,33 | 9,39 | 00:00:00 | | 2013-06-14 | 9,51 | 6.549.600 | 9,64 | 9,47 | 9,55 | 00:00:00 | | 2013-06-17 | 9,64 | 9.841.500 | 9,75 | 9,54 | 9,54 | 00:00:00 | | 2013-06-18 | 9,54 | 12.205.400 | 9,68 | 9,51 | 9,64 | 00:00:00 | | 2013-06-19 | 9,40 | 14.413.300 | 9,63 | 9,35 | 9,57 | 00:00:00 | | 2013-06-20 | 9,11 | 16.457.400 | 9,42 | 9,07 | 9,34 | 00:00:00 | | 2013-06-21 | 9,14 | 16.961.700 | 9,29 | 9,01 | 9,21 | 00:00:00 | | 2013-06-24 | 9,21 | 18.266.600 | 9,23 | 8,95 | 9,07 | 00:00:00 | | 2013-06-25 | 9,03 | 28.868.600 | 9,41 | 9,02 | 9,31 | 00:00:00 | | 2013-06-26 | 9,25 | 27.822.100 | 9,36 | 9,11 | 9,13 | 00:00:00 | | 2013-06-27 | 9,22 | 14.998.800 | 9,45 | 9,19 | 9,40 | 00:00:00 | | 2013-06-28 | 9,27 | 20.589.600 | 9,40 | 9,21 | 9,21 | 00:00:00 | | 2013-07-01 | 9,37 | 21.847.800 | 9,42 | 9,19 | 9,32 | 00:00:00 | | 2013-07-02 | 9,17 | 25.582.800 | 9,40 | 9,14 | 9,34 | 00:00:00 | | 2013-07-03 | 9,15 | 11.119.300 | 9,21 | 9,05 | 9,15 | 00:00:00 | | 2013-07-05 | 9,30 | 6.418.700 | 9,31 | 9,17 | 9,19 | 00:00:00 | | 2013-07-08 | 9,37 | 16.081.300 | 9,37 | 9,16 | 9,19 | 00:00:00 | | 2013-07-09 | 9,15 | 18.793.500 | 9,37 | 9,15 | 9,32 | 00:00:00 | | 2013-07-10 | 9,23 | 18.375.600 | 9,27 | 9,10 | 9,13 | 00:00:00 | | 2013-07-11 | 9,46 | 14.516.900 | 9,50 | 9,19 | 9,35 | 00:00:00 | | 2013-07-12 | 9,61 | 15.067.800 | 9,70 | 9,38 | 9,43 | 00:00:00 | | 2013-07-15 | 9,57 | 8.086.200 | 9,62 | 9,48 | 9,59 | 00:00:00 | | 2013-07-16 | 9,47 | 6.365.500 | 9,62 | 9,42 | 9,59 | 00:00:00 | | 2013-07-17 | 9,54 | 19.245.600 | 9,80 | 9,48 | 9,51 | 00:00:00 | | 2013-07-18 | 9,60 | 15.879.700 | 9,66 | 9,53 | 9,58 | 00:00:00 | | 2013-07-19 | 9,67 | 10.673.900 | 9,78 | 9,53 | 9,61 | 00:00:00 | | 2013-07-22 | 10,02 | 25.315.700 | 10,11 | 9,64 | 9,65 | 00:00:00 | | 2013-07-23 | 9,70 | 19.490.700 | 10,06 | 9,70 | 10,06 | 00:00:00 | | 2013-07-24 | 9,61 | 16.030.000 | 9,80 | 9,60 | 9,75 | 00:00:00 | | 2013-07-25 | 10,83 | 65.440.500 | 11,11 | 10,40 | 10,48 | 00:00:00 | | 2013-07-26 | 10,96 | 20.695.600 | 10,98 | 10,73 | 10,80 | 00:00:00 | | 2013-07-29 | 10,97 | 13.572.600 | 10,99 | 10,76 | 10,96 | 00:00:00 | | 2013-07-30 | 10,83 | 20.161.500 | 11,02 | 10,81 | 11,00 | 00:00:00 | | 2013-07-31 | 10,92 | 15.118.800 | 11,00 | 10,83 | 10,84 | 00:00:00 | | 2013-08-01 | 11,15 | 34.224.200 | 11,49 | 10,92 | 10,96 | 00:00:00 | | 2013-08-02 | 11,24 | 13.272.800 | 11,32 | 11,10 | 11,12 | 00:00:00 | | 2013-08-05 | 11,22 | 9.282.600 | 11,38 | 11,12 | 11,16 | 00:00:00 | | 2013-08-06 | 11,18 | 11.857.400 | 11,21 | 10,96 | 11,20 | 00:00:00 | | 2013-08-07 | 11,11 | 8.570.100 | 11,18 | 11,01 | 11,15 | 00:00:00 | | 2013-08-08 | 11,32 | 12.392.700 | 11,34 | 11,16 | 11,19 | 00:00:00 | | 2013-08-09 | 11,35 | 10.046.200 | 11,44 | 11,27 | 11,28 | 00:00:00 | | 2013-08-12 | 11,33 | 9.141.000 | 11,40 | 11,21 | 11,29 | 00:00:00 | | 2013-08-13 | 11,24 | 10.931.600 | 11,40 | 11,22 | 11,35 | 00:00:00 | | 2013-08-14 | 11,28 | 10.780.400 | 11,31 | 11,14 | 11,19 | 00:00:00 | | 2013-08-15 | 11,00 | 15.249.300 | 11,21 | 10,92 | 11,16 | 00:00:00 | | 2013-08-16 | 11,06 | 16.074.900 | 11,22 | 10,93 | 10,95 | 00:00:00 | | 2013-08-19 | 10,99 | 9.258.600 | 11,17 | 10,98 | 11,07 | 00:00:00 | | 2013-08-20 | 11,01 | 9.103.000 | 11,12 | 10,96 | 10,98 | 00:00:00 | | 2013-08-21 | 11,10 | 9.840.300 | 11,19 | 10,98 | 11,01 | 00:00:00 | | 2013-08-22 | 11,18 | 7.762.500 | 11,30 | 11,10 | 11,13 | 00:00:00 | | 2013-08-23 | 11,14 | 12.789.600 | 11,30 | 11,08 | 11,19 | 00:00:00 | | 2013-08-26 | 11,28 | 13.106.000 | 11,39 | 11,12 | 11,12 | 00:00:00 | | 2013-08-27 | 10,70 | 16.559.400 | 11,20 | 10,66 | 11,20 | 00:00:00 | | 2013-08-28 | 10,69 | 14.351.400 | 10,88 | 10,67 | 10,68 | 00:00:00 | | 2013-08-29 | 10,66 | 10.857.400 | 10,85 | 10,61 | 10,68 | 00:00:00 | | 2013-08-30 | 10,58 | 9.709.800 | 10,73 | 10,54 | 10,69 | 00:00:00 | | 2013-09-03 | 10,90 | 13.101.300 | 11,08 | 10,75 | 10,77 | 00:00:00 | | 2013-09-04 | 10,93 | 23.578.700 | 11,09 | 10,68 | 10,87 | 00:00:00 | | 2013-09-05 | 11,57 | 39.380.300 | 11,67 | 10,95 | 10,96 | 00:00:00 | | 2013-09-06 | 11,50 | 19.772.300 | 11,68 | 11,37 | 11,54 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
