|
 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 | | 2014-04-28 | 13,58 | 14.544.600 | 13,65 | 13,23 | 13,49 | 00:00:00 | | 2014-04-29 | 12,73 | 35.508.200 | 13,32 | 12,64 | 12,79 | 00:00:00 | | 2014-04-30 | 12,61 | 27.599.000 | 12,74 | 12,37 | 12,74 | 00:00:00 | | 2014-05-01 | 12,60 | 14.400.500 | 12,74 | 12,50 | 12,64 | 00:00:00 | | 2014-05-02 | 12,81 | 17.337.600 | 12,82 | 12,57 | 12,61 | 00:00:00 | | 2014-05-05 | 13,07 | 14.657.200 | 13,15 | 12,72 | 12,75 | 00:00:00 | | 2014-05-06 | 12,95 | 11.597.500 | 13,08 | 12,85 | 13,04 | 00:00:00 | | 2014-05-07 | 12,77 | 9.748.600 | 13,01 | 12,63 | 12,98 | 00:00:00 | | 2014-05-08 | 12,80 | 7.198.900 | 12,99 | 12,70 | 12,76 | 00:00:00 | | 2014-05-09 | 12,73 | 12.957.800 | 12,79 | 12,47 | 12,73 | 00:00:00 | | 2014-05-12 | 12,93 | 9.417.000 | 12,94 | 12,72 | 12,80 | 00:00:00 | | 2014-05-13 | 12,80 | 8.806.600 | 13,02 | 12,78 | 12,94 | 00:00:00 | | 2014-05-14 | 12,79 | 12.604.200 | 12,90 | 12,74 | 12,82 | 00:00:00 | | 2014-05-15 | 12,69 | 12.954.800 | 12,78 | 12,56 | 12,78 | 00:00:00 | | 2014-05-16 | 12,80 | 10.994.000 | 12,88 | 12,59 | 12,67 | 00:00:00 | | 2014-05-19 | 12,83 | 9.444.700 | 12,85 | 12,65 | 12,77 | 00:00:00 | | 2014-05-20 | 12,62 | 11.616.700 | 12,82 | 12,47 | 12,81 | 00:00:00 | | 2014-05-21 | 12,80 | 6.774.200 | 12,91 | 12,62 | 12,67 | 00:00:00 | | 2014-05-22 | 12,68 | 14.167.900 | 12,83 | 12,63 | 12,78 | 00:00:00 | | 2014-05-23 | 12,83 | 8.081.600 | 12,88 | 12,69 | 12,71 | 00:00:00 | | 2014-05-27 | 12,95 | 8.627.900 | 13,02 | 12,83 | 12,90 | 00:00:00 | | 2014-05-28 | 13,15 | 11.588.600 | 13,19 | 12,95 | 13,00 | 00:00:00 | | 2014-05-29 | 12,99 | 13.999.300 | 13,17 | 12,95 | 13,15 | 00:00:00 | | 2014-05-30 | 12,83 | 12.815.400 | 13,08 | 12,79 | 12,99 | 00:00:00 | | 2014-06-02 | 12,88 | 6.364.000 | 12,95 | 12,73 | 12,86 | 00:00:00 | | 2014-06-03 | 12,97 | 6.046.000 | 12,99 | 12,81 | 12,82 | 00:00:00 | | 2014-06-04 | 13,05 | 7.743.800 | 13,05 | 12,82 | 12,90 | 00:00:00 | | 2014-06-05 | 13,18 | 8.770.700 | 13,19 | 12,96 | 12,96 | 00:00:00 | | 2014-06-06 | 13,13 | 6.822.600 | 13,20 | 13,06 | 13,19 | 00:00:00 | | 2014-06-09 | 12,76 | 16.697.400 | 13,04 | 12,69 | 13,04 | 00:00:00 | | 2014-06-10 | 12,84 | 24.582.700 | 12,86 | 12,47 | 12,77 | 00:00:00 | | 2014-06-11 | 12,87 | 17.673.200 | 12,91 | 12,62 | 12,79 | 00:00:00 | | 2014-06-12 | 12,80 | 25.173.900 | 12,97 | 12,74 | 12,91 | 00:00:00 | | 2014-06-13 | 12,80 | 11.668.100 | 12,95 | 12,76 | 12,79 | 00:00:00 | | 2014-06-16 | 12,92 | 14.078.500 | 13,19 | 12,92 | 13,10 | 00:00:00 | | 2014-06-17 | 12,60 | 37.104.600 | 12,80 | 12,28 | 12,80 | 00:00:00 | | 2014-06-18 | 12,64 | 13.569.600 | 12,74 | 12,49 | 12,59 | 00:00:00 | | 2014-06-19 | 12,66 | 17.818.400 | 12,72 | 12,57 | 12,69 | 00:00:00 | | 2014-06-20 | 12,71 | 12.072.300 | 12,74 | 12,45 | 12,69 | 00:00:00 | | 2014-06-23 | 12,62 | 7.132.600 | 12,75 | 12,60 | 12,72 | 00:00:00 | | 2014-06-24 | 12,58 | 7.790.400 | 12,72 | 12,57 | 12,66 | 00:00:00 | | 2014-06-25 | 12,70 | 9.018.400 | 12,75 | 12,63 | 12,63 | 00:00:00 | | 2014-06-26 | 12,63 | 14.205.200 | 12,72 | 12,59 | 12,70 | 00:00:00 | | 2014-06-27 | 12,76 | 14.360.300 | 12,77 | 12,60 | 12,61 | 00:00:00 | | 2014-06-30 | 12,77 | 5.759.100 | 12,86 | 12,71 | 12,86 | 00:00:00 | | 2014-07-01 | 12,99 | 8.828.700 | 13,03 | 12,77 | 12,78 | 00:00:00 | | 2014-07-02 | 13,13 | 7.628.200 | 13,14 | 12,92 | 12,96 | 00:00:00 | | 2014-07-03 | 13,11 | 3.812.300 | 13,13 | 13,00 | 13,11 | 00:00:00 | | 2014-07-07 | 13,02 | 5.929.200 | 13,14 | 13,01 | 13,05 | 00:00:00 | | 2014-07-08 | 13,00 | 9.966.000 | 13,06 | 12,93 | 13,05 | 00:00:00 | | 2014-07-09 | 13,02 | 6.304.200 | 13,09 | 12,96 | 12,99 | 00:00:00 | | 2014-07-10 | 13,10 | 10.079.400 | 13,10 | 12,83 | 12,94 | 00:00:00 | | 2014-07-11 | 13,29 | 14.815.100 | 13,31 | 12,91 | 13,01 | 00:00:00 | | 2014-07-14 | 13,03 | 9.524.000 | 13,34 | 13,00 | 13,34 | 00:00:00 | | 2014-07-15 | 12,85 | 14.605.500 | 13,10 | 12,65 | 12,99 | 00:00:00 | | 2014-07-16 | 12,87 | 8.821.100 | 13,01 | 12,81 | 12,85 | 00:00:00 | | 2014-07-17 | 12,46 | 8.085.300 | 12,80 | 12,44 | 12,77 | 00:00:00 | | 2014-07-18 | 12,67 | 7.147.900 | 12,69 | 12,50 | 12,52 | 00:00:00 | | 2014-07-21 | 12,55 | 8.540.800 | 12,67 | 12,48 | 12,67 | 00:00:00 | | 2014-07-22 | 12,85 | 9.623.200 | 12,97 | 12,65 | 12,66 | 00:00:00 | | 2014-07-23 | 13,02 | 8.926.400 | 13,04 | 12,84 | 12,85 | 00:00:00 | | 2014-07-24 | 13,26 | 18.675.900 | 13,27 | 12,84 | 13,09 | 00:00:00 | | 2014-07-25 | 13,11 | 14.072.700 | 13,29 | 13,01 | 13,26 | 00:00:00 | | 2014-07-28 | 12,97 | 7.107.800 | 13,11 | 12,86 | 13,10 | 00:00:00 | | 2014-07-29 | 12,89 | 5.543.700 | 13,00 | 12,85 | 12,92 | 00:00:00 | | 2014-07-30 | 13,14 | 10.821.400 | 13,26 | 12,88 | 12,94 | 00:00:00 | | 2014-07-31 | 12,78 | 9.829.100 | 13,07 | 12,78 | 13,02 | 00:00:00 | | 2014-08-01 | 12,59 | 9.141.900 | 12,75 | 12,44 | 12,73 | 00:00:00 | | 2014-08-04 | 12,81 | 10.021.600 | 12,93 | 12,52 | 12,58 | 00:00:00 | | 2014-08-05 | 12,88 | 12.039.200 | 12,93 | 12,73 | 12,76 | 00:00:00 | | 2014-08-06 | 12,85 | 10.090.800 | 12,90 | 12,75 | 12,77 | 00:00:00 | | 2014-08-07 | 12,26 | 11.662.600 | 12,83 | 12,20 | 12,80 | 00:00:00 | | 2014-08-08 | 12,33 | 15.177.600 | 12,33 | 12,03 | 12,25 | 00:00:00 | | 2014-08-11 | 12,26 | 6.727.800 | 12,38 | 12,24 | 12,35 | 00:00:00 | | 2014-08-12 | 12,37 | 9.226.400 | 12,38 | 12,23 | 12,24 | 00:00:00 | | 2014-08-13 | 12,48 | 8.315.700 | 12,50 | 12,37 | 12,40 | 00:00:00 | | 2014-08-14 | 12,58 | 5.865.500 | 12,59 | 12,48 | 12,50 | 00:00:00 | | 2014-08-15 | 12,46 | 6.157.500 | 12,62 | 12,39 | 12,61 | 00:00:00 | | 2014-08-18 | 12,64 | 5.770.600 | 12,67 | 12,52 | 12,56 | 00:00:00 | | 2014-08-19 | 12,59 | 8.105.000 | 12,72 | 12,55 | 12,67 | 00:00:00 | | 2014-08-20 | 12,60 | 6.536.100 | 12,64 | 12,50 | 12,58 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
