|
 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 | | 2015-08-04 | 17,09 | 5.972.500 | 17,24 | 17,05 | 17,19 | 00:00:00 | | 2015-08-05 | 17,67 | 11.554.800 | 17,69 | 17,18 | 17,20 | 00:00:00 | | 2015-08-06 | 17,42 | 8.584.100 | 17,75 | 17,33 | 17,62 | 00:00:00 | | 2015-08-07 | 17,29 | 6.798.100 | 17,45 | 17,05 | 17,42 | 00:00:00 | | 2015-08-10 | 17,33 | 5.284.600 | 17,48 | 17,23 | 17,41 | 00:00:00 | | 2015-08-11 | 17,14 | 4.035.200 | 17,38 | 17,07 | 17,25 | 00:00:00 | | 2015-08-12 | 17,31 | 9.497.200 | 17,31 | 16,75 | 17,02 | 00:00:00 | | 2015-08-13 | 17,25 | 5.680.000 | 17,56 | 17,22 | 17,33 | 00:00:00 | | 2015-08-14 | 17,43 | 7.934.400 | 17,43 | 17,12 | 17,20 | 00:00:00 | | 2015-08-17 | 17,57 | 5.539.500 | 17,59 | 17,19 | 17,32 | 00:00:00 | | 2015-08-18 | 17,56 | 6.309.400 | 17,63 | 17,42 | 17,50 | 00:00:00 | | 2015-08-19 | 17,36 | 6.310.600 | 17,57 | 17,24 | 17,48 | 00:00:00 | | 2015-08-20 | 16,87 | 8.038.800 | 17,31 | 16,86 | 17,27 | 00:00:00 | | 2015-08-21 | 16,35 | 11.813.600 | 16,75 | 16,32 | 16,71 | 00:00:00 | | 2015-08-24 | 15,85 | 11.303.800 | 16,00 | 14,18 | 15,38 | 00:00:00 | | 2015-08-25 | 15,78 | 11.695.700 | 16,46 | 15,78 | 16,02 | 00:00:00 | | 2015-08-26 | 16,37 | 11.469.000 | 16,38 | 15,68 | 16,13 | 00:00:00 | | 2015-08-27 | 16,94 | 11.911.000 | 17,15 | 16,57 | 17,05 | 00:00:00 | | 2015-08-28 | 17,07 | 8.056.200 | 17,07 | 16,85 | 16,89 | 00:00:00 | | 2015-08-31 | 16,74 | 5.969.100 | 17,13 | 16,71 | 17,04 | 00:00:00 | | 2015-09-01 | 16,09 | 10.247.100 | 16,41 | 15,96 | 16,35 | 00:00:00 | | 2015-09-02 | 16,51 | 7.199.000 | 16,51 | 16,16 | 16,30 | 00:00:00 | | 2015-09-03 | 16,53 | 6.513.900 | 16,78 | 16,45 | 16,55 | 00:00:00 | | 2015-09-04 | 16,24 | 5.427.900 | 16,43 | 16,00 | 16,30 | 00:00:00 | | 2015-09-08 | 16,95 | 10.884.400 | 16,96 | 16,45 | 16,54 | 00:00:00 | | 2015-09-09 | 16,63 | 7.073.600 | 17,12 | 16,58 | 17,12 | 00:00:00 | | 2015-09-10 | 16,78 | 7.546.500 | 16,91 | 16,58 | 16,60 | 00:00:00 | | 2015-09-11 | 16,89 | 5.114.600 | 17,03 | 16,63 | 16,73 | 00:00:00 | | 2015-09-14 | 16,73 | 4.588.400 | 16,94 | 16,66 | 16,87 | 00:00:00 | | 2015-09-15 | 17,08 | 10.293.000 | 17,18 | 16,72 | 16,83 | 00:00:00 | | 2015-09-16 | 17,11 | 5.215.400 | 17,19 | 16,93 | 17,06 | 00:00:00 | | 2015-09-17 | 17,20 | 8.475.400 | 17,43 | 17,08 | 17,22 | 00:00:00 | | 2015-09-18 | 16,75 | 11.096.900 | 17,14 | 16,73 | 16,94 | 00:00:00 | | 2015-09-21 | 16,72 | 8.365.000 | 16,96 | 16,55 | 16,88 | 00:00:00 | | 2015-09-22 | 16,55 | 5.103.600 | 16,69 | 16,40 | 16,56 | 00:00:00 | | 2015-09-23 | 16,75 | 6.697.800 | 16,89 | 16,50 | 16,58 | 00:00:00 | | 2015-09-24 | 16,79 | 8.766.200 | 16,90 | 16,61 | 16,63 | 00:00:00 | | 2015-09-25 | 16,31 | 8.901.900 | 17,03 | 16,26 | 16,95 | 00:00:00 | | 2015-09-28 | 15,88 | 12.251.300 | 16,45 | 15,83 | 16,37 | 00:00:00 | | 2015-09-29 | 16,00 | 9.296.600 | 16,19 | 15,73 | 15,88 | 00:00:00 | | 2015-09-30 | 16,41 | 14.058.400 | 16,46 | 16,11 | 16,19 | 00:00:00 | | 2015-10-01 | 16,69 | 9.982.700 | 16,71 | 16,33 | 16,50 | 00:00:00 | | 2015-10-02 | 16,92 | 12.117.500 | 16,93 | 16,25 | 16,43 | 00:00:00 | | 2015-10-05 | 17,07 | 11.321.700 | 17,48 | 16,95 | 17,38 | 00:00:00 | | 2015-10-06 | 16,57 | 14.237.700 | 17,13 | 16,42 | 17,05 | 00:00:00 | | 2015-10-07 | 16,82 | 11.441.300 | 16,85 | 16,53 | 16,66 | 00:00:00 | | 2015-10-08 | 16,79 | 8.714.500 | 16,88 | 16,43 | 16,84 | 00:00:00 | | 2015-10-09 | 16,88 | 8.346.800 | 16,94 | 16,67 | 16,78 | 00:00:00 | | 2015-10-12 | 16,94 | 8.284.200 | 16,98 | 16,62 | 16,84 | 00:00:00 | | 2015-10-13 | 16,73 | 6.035.900 | 16,93 | 16,69 | 16,84 | 00:00:00 | | 2015-10-14 | 16,66 | 7.741.300 | 17,00 | 16,61 | 16,74 | 00:00:00 | | 2015-10-15 | 16,85 | 7.432.700 | 16,89 | 16,54 | 16,68 | 00:00:00 | | 2015-10-16 | 17,07 | 5.755.300 | 17,19 | 16,84 | 16,96 | 00:00:00 | | 2015-10-19 | 17,08 | 6.423.800 | 17,20 | 16,88 | 17,07 | 00:00:00 | | 2015-10-20 | 17,19 | 7.968.000 | 17,24 | 16,95 | 17,06 | 00:00:00 | | 2015-10-21 | 17,19 | 10.734.700 | 17,30 | 16,94 | 17,26 | 00:00:00 | | 2015-10-22 | 16,42 | 16.967.800 | 17,25 | 16,27 | 17,21 | 00:00:00 | | 2015-10-23 | 16,73 | 8.740.300 | 16,86 | 16,49 | 16,49 | 00:00:00 | | 2015-10-26 | 16,70 | 7.441.900 | 16,93 | 16,61 | 16,73 | 00:00:00 | | 2015-10-27 | 16,82 | 9.830.400 | 16,87 | 16,64 | 16,68 | 00:00:00 | | 2015-10-28 | 18,40 | 27.786.700 | 18,41 | 17,29 | 17,30 | 00:00:00 | | 2015-10-29 | 18,18 | 13.828.900 | 18,41 | 17,94 | 18,38 | 00:00:00 | | 2015-10-30 | 18,28 | 10.054.000 | 18,40 | 18,13 | 18,19 | 00:00:00 | | 2015-11-02 | 18,86 | 13.118.600 | 18,92 | 18,23 | 18,28 | 00:00:00 | | 2015-11-03 | 18,67 | 7.958.500 | 18,77 | 18,49 | 18,76 | 00:00:00 | | 2015-11-04 | 18,67 | 7.518.800 | 18,75 | 18,43 | 18,69 | 00:00:00 | | 2015-11-05 | 18,94 | 9.907.800 | 19,06 | 18,55 | 18,70 | 00:00:00 | | 2015-11-06 | 18,78 | 13.544.200 | 18,97 | 18,64 | 18,89 | 00:00:00 | | 2015-11-09 | 18,59 | 8.170.700 | 18,76 | 18,43 | 18,67 | 00:00:00 | | 2015-11-10 | 18,80 | 7.748.000 | 18,89 | 18,53 | 18,60 | 00:00:00 | | 2015-11-11 | 18,01 | 21.218.500 | 18,27 | 17,92 | 18,13 | 00:00:00 | | 2015-11-12 | 17,74 | 8.608.900 | 18,15 | 17,74 | 18,11 | 00:00:00 | | 2015-11-13 | 17,51 | 8.353.100 | 17,81 | 17,50 | 17,72 | 00:00:00 | | 2015-11-16 | 17,74 | 9.254.900 | 17,79 | 17,50 | 17,52 | 00:00:00 | | 2015-11-17 | 17,58 | 8.339.700 | 17,82 | 17,54 | 17,72 | 00:00:00 | | 2015-11-18 | 17,77 | 14.926.200 | 17,82 | 17,46 | 17,68 | 00:00:00 | | 2015-11-19 | 17,62 | 6.039.700 | 17,82 | 17,51 | 17,75 | 00:00:00 | | 2015-11-20 | 17,87 | 8.359.000 | 17,98 | 17,69 | 17,78 | 00:00:00 | | 2015-11-23 | 18,10 | 11.642.700 | 18,20 | 17,83 | 17,85 | 00:00:00 | | 2015-11-24 | 18,32 | 11.863.700 | 18,58 | 17,92 | 17,98 | 00:00:00 | | 2015-11-25 | 18,38 | 5.379.100 | 18,40 | 18,27 | 18,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
