|
 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 | | 2016-03-23 | 18,16 | 6.895.600 | 18,37 | 18,07 | 18,35 | 00:00:00 | | 2016-03-24 | 17,93 | 4.358.500 | 18,07 | 17,78 | 18,02 | 00:00:00 | | 2016-03-28 | 18,04 | 5.242.600 | 18,07 | 17,87 | 18,00 | 00:00:00 | | 2016-03-29 | 18,55 | 10.413.400 | 18,63 | 17,99 | 18,04 | 00:00:00 | | 2016-03-30 | 18,82 | 12.500.300 | 18,84 | 18,51 | 18,60 | 00:00:00 | | 2016-03-31 | 18,81 | 8.783.900 | 18,89 | 18,61 | 18,85 | 00:00:00 | | 2016-04-01 | 18,94 | 8.320.200 | 19,00 | 18,65 | 18,72 | 00:00:00 | | 2016-04-04 | 19,47 | 12.221.400 | 19,48 | 18,93 | 18,95 | 00:00:00 | | 2016-04-05 | 19,17 | 10.290.200 | 19,55 | 19,15 | 19,30 | 00:00:00 | | 2016-04-06 | 19,56 | 11.991.500 | 19,67 | 19,14 | 19,26 | 00:00:00 | | 2016-04-07 | 19,29 | 9.557.000 | 19,55 | 19,18 | 19,48 | 00:00:00 | | 2016-04-08 | 19,31 | 4.964.400 | 19,49 | 19,22 | 19,45 | 00:00:00 | | 2016-04-11 | 19,17 | 7.006.400 | 19,34 | 19,11 | 19,27 | 00:00:00 | | 2016-04-12 | 19,31 | 4.280.900 | 19,34 | 19,14 | 19,22 | 00:00:00 | | 2016-04-13 | 19,57 | 6.102.200 | 19,59 | 19,28 | 19,40 | 00:00:00 | | 2016-04-14 | 19,55 | 4.826.200 | 19,62 | 19,49 | 19,58 | 00:00:00 | | 2016-04-15 | 19,46 | 6.443.600 | 19,56 | 19,35 | 19,55 | 00:00:00 | | 2016-04-18 | 19,47 | 8.678.100 | 19,54 | 19,34 | 19,46 | 00:00:00 | | 2016-04-19 | 19,67 | 10.021.800 | 19,67 | 19,48 | 19,52 | 00:00:00 | | 2016-04-20 | 19,65 | 8.892.200 | 19,80 | 19,38 | 19,74 | 00:00:00 | | 2016-04-21 | 19,59 | 6.336.600 | 19,72 | 19,49 | 19,65 | 00:00:00 | | 2016-04-22 | 19,76 | 8.134.000 | 19,84 | 19,52 | 19,65 | 00:00:00 | | 2016-04-25 | 19,74 | 9.731.200 | 19,84 | 19,66 | 19,72 | 00:00:00 | | 2016-04-26 | 19,69 | 12.252.200 | 19,87 | 19,59 | 19,84 | 00:00:00 | | 2016-04-27 | 21,89 | 47.126.600 | 22,05 | 20,97 | 21,45 | 00:00:00 | | 2016-04-28 | 21,83 | 29.460.000 | 22,42 | 21,70 | 22,07 | 00:00:00 | | 2016-04-29 | 21,92 | 11.597.500 | 21,96 | 21,65 | 21,65 | 00:00:00 | | 2016-05-02 | 22,00 | 11.017.400 | 22,22 | 21,84 | 21,92 | 00:00:00 | | 2016-05-03 | 21,78 | 8.318.900 | 22,02 | 21,60 | 21,89 | 00:00:00 | | 2016-05-04 | 21,81 | 9.235.500 | 21,89 | 21,48 | 21,67 | 00:00:00 | | 2016-05-05 | 21,80 | 8.024.800 | 21,92 | 21,70 | 21,77 | 00:00:00 | | 2016-05-06 | 22,03 | 9.714.600 | 22,08 | 21,64 | 21,72 | 00:00:00 | | 2016-05-09 | 22,14 | 8.008.100 | 22,22 | 21,96 | 22,00 | 00:00:00 | | 2016-05-10 | 22,22 | 7.048.100 | 22,25 | 22,10 | 22,20 | 00:00:00 | | 2016-05-11 | 22,06 | 5.063.800 | 22,25 | 22,04 | 22,15 | 00:00:00 | | 2016-05-12 | 22,05 | 5.715.400 | 22,21 | 21,84 | 22,21 | 00:00:00 | | 2016-05-13 | 22,35 | 16.808.400 | 22,36 | 21,92 | 22,00 | 00:00:00 | | 2016-05-16 | 22,67 | 22.901.300 | 23,01 | 22,32 | 22,37 | 00:00:00 | | 2016-05-17 | 22,31 | 11.439.400 | 22,74 | 22,17 | 22,67 | 00:00:00 | | 2016-05-18 | 22,29 | 9.845.500 | 22,42 | 22,08 | 22,27 | 00:00:00 | | 2016-05-19 | 22,17 | 7.414.400 | 22,31 | 22,02 | 22,15 | 00:00:00 | | 2016-05-20 | 22,37 | 8.533.200 | 22,52 | 22,21 | 22,29 | 00:00:00 | | 2016-05-23 | 22,36 | 6.977.700 | 22,50 | 22,00 | 22,15 | 00:00:00 | | 2016-05-24 | 22,53 | 12.424.000 | 22,65 | 22,39 | 22,48 | 00:00:00 | | 2016-05-25 | 22,39 | 8.638.200 | 22,62 | 22,32 | 22,54 | 00:00:00 | | 2016-05-26 | 22,56 | 5.907.000 | 22,64 | 22,29 | 22,37 | 00:00:00 | | 2016-05-27 | 22,58 | 5.446.200 | 22,64 | 22,50 | 22,60 | 00:00:00 | | 2016-05-31 | 22,71 | 8.434.300 | 22,75 | 22,52 | 22,56 | 00:00:00 | | 2016-06-01 | 22,71 | 7.223.700 | 22,77 | 22,58 | 22,65 | 00:00:00 | | 2016-06-02 | 22,99 | 7.136.800 | 23,03 | 22,64 | 22,65 | 00:00:00 | | 2016-06-03 | 22,80 | 13.065.100 | 22,99 | 22,73 | 22,98 | 00:00:00 | | 2016-06-06 | 22,75 | 10.643.200 | 22,83 | 22,66 | 22,80 | 00:00:00 | | 2016-06-07 | 22,63 | 16.325.300 | 22,76 | 22,54 | 22,74 | 00:00:00 | | 2016-06-08 | 22,80 | 11.574.100 | 22,92 | 22,50 | 22,65 | 00:00:00 | | 2016-06-09 | 23,32 | 19.184.000 | 23,35 | 22,76 | 22,76 | 00:00:00 | | 2016-06-10 | 23,02 | 10.140.200 | 23,24 | 22,88 | 23,22 | 00:00:00 | | 2016-06-13 | 22,95 | 8.228.000 | 23,15 | 22,90 | 22,96 | 00:00:00 | | 2016-06-14 | 22,93 | 9.526.900 | 22,93 | 22,67 | 22,87 | 00:00:00 | | 2016-06-15 | 22,80 | 6.450.800 | 23,04 | 22,75 | 23,02 | 00:00:00 | | 2016-06-16 | 22,83 | 5.474.800 | 22,84 | 22,51 | 22,72 | 00:00:00 | | 2016-06-17 | 22,49 | 40.495.400 | 22,91 | 22,32 | 22,87 | 00:00:00 | | 2016-06-20 | 22,85 | 10.088.300 | 22,97 | 22,71 | 22,77 | 00:00:00 | | 2016-06-21 | 22,76 | 9.824.800 | 23,02 | 22,68 | 22,97 | 00:00:00 | | 2016-06-22 | 22,66 | 8.446.600 | 22,98 | 22,57 | 22,85 | 00:00:00 | | 2016-06-23 | 22,97 | 11.494.900 | 22,97 | 22,84 | 22,91 | 00:00:00 | | 2016-06-24 | 22,37 | 39.356.600 | 22,95 | 22,30 | 22,35 | 00:00:00 | | 2016-06-27 | 21,98 | 14.233.100 | 22,28 | 21,83 | 22,22 | 00:00:00 | | 2016-06-28 | 22,35 | 14.216.800 | 22,37 | 22,10 | 22,20 | 00:00:00 | | 2016-06-29 | 23,03 | 12.689.600 | 23,12 | 22,55 | 22,55 | 00:00:00 | | 2016-06-30 | 23,37 | 11.094.700 | 23,37 | 23,04 | 23,07 | 00:00:00 | | 2016-07-01 | 23,41 | 8.180.200 | 23,49 | 23,29 | 23,40 | 00:00:00 | | 2016-07-05 | 23,30 | 10.843.300 | 23,43 | 23,21 | 23,29 | 00:00:00 | | 2016-07-06 | 23,67 | 12.378.600 | 23,69 | 23,16 | 23,21 | 00:00:00 | | 2016-07-07 | 23,66 | 7.002.700 | 23,80 | 23,54 | 23,67 | 00:00:00 | | 2016-07-08 | 23,90 | 6.861.100 | 23,97 | 23,66 | 23,80 | 00:00:00 | | 2016-07-11 | 23,77 | 6.357.000 | 23,99 | 23,76 | 23,96 | 00:00:00 | | 2016-07-12 | 23,64 | 11.958.500 | 23,99 | 23,58 | 23,83 | 00:00:00 | | 2016-07-13 | 23,63 | 7.704.300 | 23,77 | 23,55 | 23,70 | 00:00:00 | | 2016-07-14 | 23,78 | 7.583.500 | 23,86 | 23,66 | 23,79 | 00:00:00 | | 2016-07-15 | 23,58 | 6.084.100 | 23,94 | 23,52 | 23,89 | 00:00:00 | | 2016-07-18 | 23,58 | 5.210.800 | 23,71 | 23,51 | 23,66 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
