|
 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 | | 2015-04-10 | 18,10 | 7.935.400 | 18,24 | 18,02 | 18,10 | 00:00:00 | | 2015-04-13 | 17,80 | 6.592.900 | 18,23 | 17,77 | 18,10 | 00:00:00 | | 2015-04-14 | 17,90 | 8.542.400 | 17,91 | 17,61 | 17,77 | 00:00:00 | | 2015-04-15 | 18,04 | 8.302.900 | 18,15 | 17,89 | 17,98 | 00:00:00 | | 2015-04-16 | 18,16 | 7.430.300 | 18,17 | 17,99 | 18,00 | 00:00:00 | | 2015-04-17 | 18,40 | 17.725.200 | 18,40 | 17,87 | 18,04 | 00:00:00 | | 2015-04-20 | 18,19 | 9.594.700 | 18,43 | 18,14 | 18,42 | 00:00:00 | | 2015-04-21 | 18,31 | 9.914.500 | 18,32 | 18,13 | 18,24 | 00:00:00 | | 2015-04-22 | 18,41 | 7.415.400 | 18,44 | 18,23 | 18,28 | 00:00:00 | | 2015-04-23 | 18,42 | 6.664.200 | 18,49 | 18,30 | 18,39 | 00:00:00 | | 2015-04-24 | 18,34 | 4.823.700 | 18,48 | 18,27 | 18,40 | 00:00:00 | | 2015-04-27 | 17,98 | 13.384.500 | 18,50 | 17,91 | 18,38 | 00:00:00 | | 2015-04-28 | 17,75 | 19.394.300 | 17,95 | 17,22 | 17,84 | 00:00:00 | | 2015-04-29 | 17,59 | 18.931.400 | 17,80 | 17,48 | 17,69 | 00:00:00 | | 2015-04-30 | 17,82 | 23.450.500 | 18,04 | 17,41 | 17,46 | 00:00:00 | | 2015-05-01 | 17,74 | 21.817.900 | 17,85 | 17,41 | 17,85 | 00:00:00 | | 2015-05-04 | 17,88 | 9.494.500 | 18,03 | 17,79 | 17,86 | 00:00:00 | | 2015-05-05 | 17,37 | 11.369.800 | 17,84 | 17,30 | 17,84 | 00:00:00 | | 2015-05-06 | 17,30 | 9.747.600 | 17,48 | 17,17 | 17,37 | 00:00:00 | | 2015-05-07 | 17,18 | 7.998.500 | 17,41 | 17,12 | 17,32 | 00:00:00 | | 2015-05-08 | 17,51 | 4.906.800 | 17,57 | 17,33 | 17,40 | 00:00:00 | | 2015-05-11 | 17,47 | 6.076.500 | 17,58 | 17,37 | 17,45 | 00:00:00 | | 2015-05-12 | 17,27 | 7.323.100 | 17,42 | 17,15 | 17,34 | 00:00:00 | | 2015-05-13 | 17,23 | 7.496.500 | 17,41 | 17,20 | 17,24 | 00:00:00 | | 2015-05-14 | 17,91 | 11.846.000 | 17,95 | 17,31 | 17,34 | 00:00:00 | | 2015-05-15 | 17,85 | 7.508.000 | 17,94 | 17,77 | 17,88 | 00:00:00 | | 2015-05-18 | 18,06 | 7.840.400 | 18,20 | 17,86 | 17,88 | 00:00:00 | | 2015-05-19 | 18,12 | 5.824.000 | 18,15 | 17,93 | 18,07 | 00:00:00 | | 2015-05-20 | 17,98 | 6.047.100 | 18,20 | 17,95 | 18,10 | 00:00:00 | | 2015-05-21 | 17,87 | 4.508.200 | 17,99 | 17,79 | 17,91 | 00:00:00 | | 2015-05-22 | 17,83 | 3.607.100 | 17,94 | 17,76 | 17,84 | 00:00:00 | | 2015-05-26 | 17,77 | 7.217.100 | 17,87 | 17,71 | 17,72 | 00:00:00 | | 2015-05-27 | 17,99 | 6.454.900 | 18,00 | 17,76 | 17,93 | 00:00:00 | | 2015-05-28 | 18,27 | 26.959.300 | 18,45 | 17,91 | 17,97 | 00:00:00 | | 2015-05-29 | 18,27 | 33.431.700 | 18,62 | 18,05 | 18,15 | 00:00:00 | | 2015-06-01 | 18,51 | 10.199.500 | 18,61 | 18,23 | 18,36 | 00:00:00 | | 2015-06-02 | 18,29 | 6.790.900 | 18,45 | 18,24 | 18,45 | 00:00:00 | | 2015-06-03 | 18,23 | 5.717.600 | 18,39 | 18,17 | 18,36 | 00:00:00 | | 2015-06-04 | 17,91 | 6.965.000 | 18,18 | 17,86 | 18,13 | 00:00:00 | | 2015-06-05 | 17,85 | 5.828.100 | 17,92 | 17,72 | 17,90 | 00:00:00 | | 2015-06-08 | 17,70 | 13.034.200 | 17,85 | 17,53 | 17,82 | 00:00:00 | | 2015-06-09 | 17,39 | 11.875.700 | 17,76 | 17,36 | 17,69 | 00:00:00 | | 2015-06-10 | 17,74 | 11.729.700 | 17,76 | 17,38 | 17,50 | 00:00:00 | | 2015-06-11 | 17,81 | 7.874.200 | 17,92 | 17,64 | 17,74 | 00:00:00 | | 2015-06-12 | 17,56 | 5.390.700 | 17,79 | 17,53 | 17,74 | 00:00:00 | | 2015-06-15 | 17,37 | 8.346.500 | 17,45 | 17,21 | 17,42 | 00:00:00 | | 2015-06-16 | 17,58 | 7.131.200 | 17,63 | 17,31 | 17,34 | 00:00:00 | | 2015-06-17 | 17,61 | 6.413.100 | 17,77 | 17,56 | 17,63 | 00:00:00 | | 2015-06-18 | 18,02 | 9.625.900 | 18,04 | 17,65 | 17,65 | 00:00:00 | | 2015-06-19 | 17,84 | 25.850.700 | 18,09 | 17,82 | 18,00 | 00:00:00 | | 2015-06-22 | 17,89 | 6.729.500 | 18,07 | 17,89 | 17,93 | 00:00:00 | | 2015-06-23 | 17,95 | 8.247.500 | 18,06 | 17,91 | 17,93 | 00:00:00 | | 2015-06-24 | 17,94 | 7.616.900 | 18,05 | 17,85 | 18,01 | 00:00:00 | | 2015-06-25 | 18,23 | 9.633.300 | 18,28 | 17,93 | 17,97 | 00:00:00 | | 2015-06-26 | 18,09 | 10.722.800 | 18,35 | 18,01 | 18,29 | 00:00:00 | | 2015-06-29 | 17,81 | 11.824.100 | 18,25 | 17,78 | 17,91 | 00:00:00 | | 2015-06-30 | 17,70 | 13.621.700 | 18,00 | 17,62 | 17,99 | 00:00:00 | | 2015-07-01 | 17,80 | 8.344.500 | 17,96 | 17,70 | 17,82 | 00:00:00 | | 2015-07-02 | 17,57 | 7.220.500 | 17,80 | 17,48 | 17,80 | 00:00:00 | | 2015-07-06 | 17,55 | 11.220.600 | 17,68 | 17,42 | 17,42 | 00:00:00 | | 2015-07-07 | 17,79 | 9.335.300 | 17,83 | 17,39 | 17,66 | 00:00:00 | | 2015-07-08 | 17,45 | 9.052.400 | 17,74 | 17,45 | 17,68 | 00:00:00 | | 2015-07-09 | 17,45 | 6.763.300 | 17,68 | 17,45 | 17,67 | 00:00:00 | | 2015-07-10 | 17,60 | 7.325.200 | 17,73 | 17,51 | 17,66 | 00:00:00 | | 2015-07-13 | 17,67 | 8.891.700 | 17,89 | 17,57 | 17,79 | 00:00:00 | | 2015-07-14 | 17,89 | 8.237.500 | 17,95 | 17,68 | 17,70 | 00:00:00 | | 2015-07-15 | 17,73 | 4.523.000 | 17,87 | 17,57 | 17,87 | 00:00:00 | | 2015-07-16 | 17,95 | 4.125.900 | 17,95 | 17,77 | 17,87 | 00:00:00 | | 2015-07-17 | 17,94 | 5.926.800 | 17,99 | 17,81 | 17,92 | 00:00:00 | | 2015-07-20 | 17,88 | 4.135.900 | 17,98 | 17,84 | 17,92 | 00:00:00 | | 2015-07-21 | 17,76 | 5.299.800 | 17,89 | 17,62 | 17,85 | 00:00:00 | | 2015-07-22 | 18,02 | 11.203.500 | 18,11 | 17,77 | 17,78 | 00:00:00 | | 2015-07-23 | 17,61 | 18.670.600 | 17,86 | 17,25 | 17,78 | 00:00:00 | | 2015-07-24 | 17,36 | 8.270.700 | 17,72 | 17,31 | 17,47 | 00:00:00 | | 2015-07-27 | 17,11 | 8.747.900 | 17,40 | 17,04 | 17,34 | 00:00:00 | | 2015-07-28 | 17,51 | 10.517.600 | 17,51 | 16,96 | 17,20 | 00:00:00 | | 2015-07-29 | 17,32 | 7.823.600 | 17,57 | 17,25 | 17,52 | 00:00:00 | | 2015-07-30 | 17,25 | 5.797.700 | 17,37 | 17,14 | 17,26 | 00:00:00 | | 2015-07-31 | 17,34 | 6.839.600 | 17,47 | 17,24 | 17,34 | 00:00:00 | | 2015-08-03 | 17,11 | 8.510.000 | 17,40 | 16,99 | 17,38 | 00:00:00 | | 2015-08-04 | 17,09 | 5.972.500 | 17,24 | 17,05 | 17,19 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
