|
 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 | | 2014-08-20 | 12,60 | 6.536.100 | 12,64 | 12,50 | 12,58 | 00:00:00 | | 2014-08-21 | 12,66 | 5.745.300 | 12,67 | 12,54 | 12,59 | 00:00:00 | | 2014-08-22 | 12,49 | 7.862.700 | 12,65 | 12,45 | 12,61 | 00:00:00 | | 2014-08-25 | 12,46 | 5.699.900 | 12,59 | 12,42 | 12,55 | 00:00:00 | | 2014-08-26 | 12,44 | 7.042.900 | 12,55 | 12,36 | 12,50 | 00:00:00 | | 2014-08-27 | 12,38 | 5.677.800 | 12,47 | 12,37 | 12,44 | 00:00:00 | | 2014-08-28 | 12,35 | 5.559.700 | 12,41 | 12,25 | 12,28 | 00:00:00 | | 2014-08-29 | 12,68 | 9.164.700 | 12,74 | 12,39 | 12,43 | 00:00:00 | | 2014-09-02 | 12,59 | 6.770.500 | 12,70 | 12,51 | 12,69 | 00:00:00 | | 2014-09-03 | 12,44 | 7.171.300 | 12,67 | 12,42 | 12,64 | 00:00:00 | | 2014-09-04 | 12,24 | 8.566.500 | 12,53 | 12,18 | 12,45 | 00:00:00 | | 2014-09-05 | 12,01 | 31.427.400 | 12,25 | 11,99 | 12,24 | 00:00:00 | | 2014-09-08 | 12,32 | 33.066.800 | 12,41 | 12,06 | 12,09 | 00:00:00 | | 2014-09-09 | 12,38 | 20.661.900 | 12,45 | 12,21 | 12,33 | 00:00:00 | | 2014-09-10 | 12,51 | 20.114.900 | 12,55 | 12,35 | 12,37 | 00:00:00 | | 2014-09-11 | 12,54 | 12.622.700 | 12,57 | 12,42 | 12,48 | 00:00:00 | | 2014-09-12 | 12,50 | 13.674.600 | 12,58 | 12,45 | 12,56 | 00:00:00 | | 2014-09-15 | 12,39 | 15.904.000 | 12,52 | 12,31 | 12,47 | 00:00:00 | | 2014-09-16 | 12,34 | 23.483.000 | 12,41 | 12,20 | 12,36 | 00:00:00 | | 2014-09-17 | 12,22 | 21.608.300 | 12,48 | 12,20 | 12,38 | 00:00:00 | | 2014-09-18 | 12,42 | 12.799.700 | 12,50 | 12,28 | 12,29 | 00:00:00 | | 2014-09-19 | 12,41 | 10.684.900 | 12,51 | 12,28 | 12,49 | 00:00:00 | | 2014-09-22 | 12,33 | 6.842.100 | 12,38 | 12,28 | 12,35 | 00:00:00 | | 2014-09-23 | 12,17 | 7.891.800 | 12,28 | 12,15 | 12,27 | 00:00:00 | | 2014-09-24 | 12,15 | 9.327.100 | 12,26 | 12,07 | 12,17 | 00:00:00 | | 2014-09-25 | 11,95 | 12.174.400 | 12,15 | 11,85 | 12,08 | 00:00:00 | | 2014-09-26 | 12,03 | 6.205.500 | 12,08 | 11,89 | 11,95 | 00:00:00 | | 2014-09-29 | 11,92 | 7.170.900 | 12,04 | 11,85 | 11,90 | 00:00:00 | | 2014-09-30 | 11,81 | 9.022.000 | 11,95 | 11,76 | 11,93 | 00:00:00 | | 2014-10-01 | 11,80 | 11.237.200 | 11,85 | 11,67 | 11,81 | 00:00:00 | | 2014-10-02 | 11,85 | 10.095.700 | 11,90 | 11,66 | 11,82 | 00:00:00 | | 2014-10-03 | 11,93 | 6.024.900 | 11,98 | 11,82 | 11,89 | 00:00:00 | | 2014-10-06 | 11,93 | 11.060.300 | 12,00 | 11,75 | 11,97 | 00:00:00 | | 2014-10-07 | 11,78 | 10.541.400 | 11,94 | 11,73 | 11,82 | 00:00:00 | | 2014-10-08 | 12,14 | 14.098.800 | 12,15 | 11,74 | 11,79 | 00:00:00 | | 2014-10-09 | 11,92 | 22.081.400 | 12,21 | 11,87 | 12,09 | 00:00:00 | | 2014-10-10 | 11,92 | 12.127.000 | 12,20 | 11,88 | 11,95 | 00:00:00 | | 2014-10-13 | 11,74 | 11.006.300 | 12,05 | 11,74 | 11,89 | 00:00:00 | | 2014-10-14 | 11,56 | 10.881.600 | 11,94 | 11,55 | 11,85 | 00:00:00 | | 2014-10-15 | 11,44 | 12.214.300 | 11,50 | 11,11 | 11,43 | 00:00:00 | | 2014-10-16 | 11,45 | 10.614.200 | 11,52 | 11,10 | 11,19 | 00:00:00 | | 2014-10-17 | 11,37 | 13.678.300 | 11,56 | 11,30 | 11,47 | 00:00:00 | | 2014-10-20 | 11,61 | 6.051.500 | 11,61 | 11,35 | 11,37 | 00:00:00 | | 2014-10-21 | 12,03 | 13.140.100 | 12,05 | 11,70 | 11,72 | 00:00:00 | | 2014-10-22 | 12,32 | 40.322.200 | 12,65 | 12,25 | 12,49 | 00:00:00 | | 2014-10-23 | 12,71 | 21.430.100 | 12,73 | 12,47 | 12,47 | 00:00:00 | | 2014-10-24 | 12,99 | 12.397.300 | 13,06 | 12,71 | 12,75 | 00:00:00 | | 2014-10-27 | 13,10 | 11.774.100 | 13,15 | 12,93 | 12,96 | 00:00:00 | | 2014-10-28 | 13,21 | 13.080.100 | 13,27 | 13,10 | 13,13 | 00:00:00 | | 2014-10-29 | 13,14 | 12.750.000 | 13,30 | 13,12 | 13,21 | 00:00:00 | | 2014-10-30 | 13,18 | 10.052.900 | 13,22 | 13,06 | 13,12 | 00:00:00 | | 2014-10-31 | 13,28 | 18.025.000 | 13,38 | 13,26 | 13,27 | 00:00:00 | | 2014-11-03 | 13,30 | 10.502.500 | 13,35 | 13,23 | 13,31 | 00:00:00 | | 2014-11-04 | 13,26 | 10.239.500 | 13,30 | 13,18 | 13,24 | 00:00:00 | | 2014-11-05 | 13,33 | 18.702.700 | 13,46 | 13,30 | 13,46 | 00:00:00 | | 2014-11-06 | 13,36 | 15.675.200 | 13,42 | 13,32 | 13,39 | 00:00:00 | | 2014-11-07 | 13,24 | 12.553.200 | 13,36 | 13,23 | 13,32 | 00:00:00 | | 2014-11-10 | 13,45 | 16.470.500 | 13,46 | 13,30 | 13,30 | 00:00:00 | | 2014-11-11 | 13,41 | 12.611.300 | 13,48 | 13,26 | 13,45 | 00:00:00 | | 2014-11-12 | 13,41 | 15.560.200 | 13,46 | 13,31 | 13,39 | 00:00:00 | | 2014-11-13 | 13,41 | 9.621.100 | 13,55 | 13,33 | 13,44 | 00:00:00 | | 2014-11-14 | 13,36 | 9.229.300 | 13,52 | 13,29 | 13,41 | 00:00:00 | | 2014-11-17 | 13,38 | 11.966.500 | 13,43 | 13,28 | 13,32 | 00:00:00 | | 2014-11-18 | 13,68 | 27.529.600 | 13,76 | 13,35 | 13,37 | 00:00:00 | | 2014-11-19 | 13,09 | 21.932.800 | 13,68 | 13,04 | 13,67 | 00:00:00 | | 2014-11-20 | 12,95 | 13.982.600 | 13,05 | 12,80 | 13,05 | 00:00:00 | | 2014-11-21 | 12,94 | 13.105.600 | 13,14 | 12,89 | 13,11 | 00:00:00 | | 2014-11-24 | 13,14 | 8.030.000 | 13,15 | 12,97 | 13,01 | 00:00:00 | | 2014-11-25 | 12,86 | 13.598.700 | 13,22 | 12,75 | 13,11 | 00:00:00 | | 2014-11-26 | 12,81 | 10.995.600 | 13,01 | 12,79 | 12,92 | 00:00:00 | | 2014-11-28 | 12,87 | 5.447.200 | 12,94 | 12,81 | 12,84 | 00:00:00 | | 2014-12-01 | 12,89 | 10.042.700 | 13,04 | 12,73 | 12,79 | 00:00:00 | | 2014-12-02 | 12,94 | 6.727.700 | 13,00 | 12,83 | 12,89 | 00:00:00 | | 2014-12-03 | 13,04 | 7.927.700 | 13,06 | 12,94 | 12,96 | 00:00:00 | | 2014-12-04 | 12,78 | 7.583.600 | 13,04 | 12,76 | 13,04 | 00:00:00 | | 2014-12-05 | 12,91 | 6.528.100 | 12,92 | 12,75 | 12,78 | 00:00:00 | | 2014-12-08 | 12,94 | 9.787.500 | 12,98 | 12,85 | 12,89 | 00:00:00 | | 2014-12-09 | 13,04 | 11.470.000 | 13,05 | 12,77 | 12,79 | 00:00:00 | | 2014-12-10 | 12,60 | 9.509.100 | 12,99 | 12,56 | 12,99 | 00:00:00 | | 2014-12-11 | 12,89 | 12.636.500 | 12,92 | 12,59 | 12,63 | 00:00:00 | | 2014-12-12 | 13,00 | 21.807.500 | 13,13 | 12,75 | 12,83 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
