|
 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 | | 2016-11-08 | 22,25 | 8.933.200 | 22,33 | 21,78 | 21,96 | 00:00:00 | | 2016-11-09 | 21,84 | 17.126.800 | 22,24 | 21,20 | 21,98 | 00:00:00 | | 2016-11-10 | 21,88 | 11.747.000 | 22,34 | 21,78 | 22,06 | 00:00:00 | | 2016-11-11 | 21,50 | 6.698.200 | 21,85 | 21,45 | 21,72 | 00:00:00 | | 2016-11-14 | 20,79 | 14.733.900 | 21,55 | 20,65 | 21,47 | 00:00:00 | | 2016-11-15 | 21,14 | 9.575.900 | 21,20 | 20,62 | 20,79 | 00:00:00 | | 2016-11-16 | 21,36 | 6.332.800 | 21,46 | 21,14 | 21,15 | 00:00:00 | | 2016-11-17 | 21,61 | 6.188.900 | 21,72 | 21,41 | 21,46 | 00:00:00 | | 2016-11-18 | 21,34 | 5.950.100 | 21,68 | 21,29 | 21,59 | 00:00:00 | | 2016-11-21 | 21,46 | 7.199.100 | 21,67 | 21,35 | 21,39 | 00:00:00 | | 2016-11-22 | 20,84 | 16.229.600 | 21,00 | 20,42 | 20,88 | 00:00:00 | | 2016-11-23 | 20,98 | 7.280.000 | 21,00 | 20,70 | 20,70 | 00:00:00 | | 2016-11-25 | 21,15 | 3.155.100 | 21,30 | 21,05 | 21,05 | 00:00:00 | | 2016-11-28 | 20,75 | 8.099.200 | 21,15 | 20,70 | 21,04 | 00:00:00 | | 2016-11-29 | 20,77 | 6.918.200 | 20,98 | 20,71 | 20,74 | 00:00:00 | | 2016-11-30 | 20,46 | 11.819.100 | 20,80 | 20,38 | 20,80 | 00:00:00 | | 2016-12-01 | 20,09 | 15.733.800 | 20,53 | 19,67 | 20,46 | 00:00:00 | | 2016-12-02 | 20,35 | 10.982.000 | 20,55 | 20,03 | 20,13 | 00:00:00 | | 2016-12-05 | 20,71 | 12.285.900 | 20,76 | 20,36 | 20,46 | 00:00:00 | | 2016-12-06 | 20,81 | 7.724.300 | 20,86 | 20,61 | 20,72 | 00:00:00 | | 2016-12-07 | 20,61 | 11.412.500 | 20,78 | 20,36 | 20,70 | 00:00:00 | | 2016-12-08 | 20,61 | 8.716.300 | 20,77 | 20,37 | 20,60 | 00:00:00 | | 2016-12-09 | 20,81 | 6.246.700 | 20,96 | 20,69 | 20,69 | 00:00:00 | | 2016-12-12 | 21,09 | 7.306.200 | 21,28 | 20,81 | 20,85 | 00:00:00 | | 2016-12-13 | 21,34 | 7.894.100 | 21,37 | 21,04 | 21,10 | 00:00:00 | | 2016-12-14 | 21,21 | 7.801.100 | 21,60 | 21,15 | 21,39 | 00:00:00 | | 2016-12-15 | 21,26 | 5.104.500 | 21,30 | 21,03 | 21,20 | 00:00:00 | | 2016-12-16 | 21,40 | 10.347.600 | 21,52 | 21,29 | 21,33 | 00:00:00 | | 2016-12-19 | 21,47 | 7.837.900 | 21,58 | 21,34 | 21,40 | 00:00:00 | | 2016-12-20 | 21,53 | 7.514.100 | 21,57 | 21,33 | 21,46 | 00:00:00 | | 2016-12-21 | 21,48 | 5.764.800 | 21,60 | 21,41 | 21,58 | 00:00:00 | | 2016-12-22 | 21,66 | 5.825.500 | 21,68 | 21,32 | 21,44 | 00:00:00 | | 2016-12-23 | 21,81 | 4.585.600 | 21,93 | 21,63 | 21,68 | 00:00:00 | | 2016-12-27 | 21,76 | 3.371.100 | 21,94 | 21,75 | 21,86 | 00:00:00 | | 2016-12-28 | 21,62 | 3.488.600 | 21,81 | 21,58 | 21,77 | 00:00:00 | | 2016-12-29 | 21,70 | 3.749.900 | 21,86 | 21,64 | 21,65 | 00:00:00 | | 2016-12-30 | 21,63 | 4.270.800 | 21,81 | 21,56 | 21,77 | 00:00:00 | | 2017-01-03 | 21,88 | 6.822.400 | 21,92 | 21,66 | 21,72 | 00:00:00 | | 2017-01-04 | 22,08 | 6.444.400 | 22,11 | 21,78 | 21,96 | 00:00:00 | | 2017-01-05 | 22,05 | 5.990.600 | 22,22 | 22,01 | 22,13 | 00:00:00 | | 2017-01-06 | 22,15 | 7.549.400 | 22,17 | 21,95 | 22,10 | 00:00:00 | | 2017-01-09 | 22,19 | 5.602.400 | 22,27 | 22,11 | 22,20 | 00:00:00 | | 2017-01-10 | 23,61 | 24.092.500 | 23,85 | 22,19 | 22,25 | 00:00:00 | | 2017-01-11 | 23,31 | 12.110.600 | 23,59 | 22,94 | 23,50 | 00:00:00 | | 2017-01-12 | 23,52 | 7.409.100 | 23,53 | 23,03 | 23,24 | 00:00:00 | | 2017-01-13 | 23,82 | 9.485.500 | 23,91 | 23,45 | 23,51 | 00:00:00 | | 2017-01-17 | 23,90 | 8.441.800 | 23,96 | 23,63 | 23,66 | 00:00:00 | | 2017-01-18 | 23,92 | 5.890.300 | 23,97 | 23,83 | 23,91 | 00:00:00 | | 2017-01-19 | 23,88 | 7.661.200 | 23,99 | 23,71 | 23,84 | 00:00:00 | | 2017-01-20 | 23,90 | 8.479.400 | 24,04 | 23,60 | 23,93 | 00:00:00 | | 2017-01-23 | 23,68 | 6.994.500 | 23,88 | 23,54 | 23,79 | 00:00:00 | | 2017-01-24 | 23,54 | 6.188.200 | 23,74 | 23,48 | 23,71 | 00:00:00 | | 2017-01-25 | 23,58 | 9.113.300 | 23,78 | 23,54 | 23,59 | 00:00:00 | | 2017-01-26 | 23,42 | 4.715.600 | 23,68 | 23,39 | 23,61 | 00:00:00 | | 2017-01-27 | 23,87 | 6.275.900 | 23,93 | 23,48 | 23,54 | 00:00:00 | | 2017-01-30 | 23,85 | 9.355.900 | 23,92 | 23,60 | 23,79 | 00:00:00 | | 2017-01-31 | 24,06 | 6.486.000 | 24,07 | 23,69 | 23,76 | 00:00:00 | | 2017-02-01 | 23,96 | 13.128.900 | 24,18 | 23,77 | 24,00 | 00:00:00 | | 2017-02-02 | 25,10 | 19.389.200 | 25,24 | 24,37 | 24,40 | 00:00:00 | | 2017-02-03 | 25,22 | 10.992.000 | 25,26 | 24,80 | 25,19 | 00:00:00 | | 2017-02-06 | 25,14 | 8.114.400 | 25,18 | 24,85 | 25,09 | 00:00:00 | | 2017-02-07 | 25,23 | 6.865.900 | 25,38 | 25,06 | 25,23 | 00:00:00 | | 2017-02-08 | 25,24 | 7.253.200 | 25,32 | 25,15 | 25,20 | 00:00:00 | | 2017-02-09 | 25,34 | 5.370.200 | 25,45 | 25,16 | 25,19 | 00:00:00 | | 2017-02-10 | 25,20 | 4.942.200 | 25,43 | 25,20 | 25,36 | 00:00:00 | | 2017-02-13 | 25,30 | 8.187.000 | 25,33 | 25,06 | 25,24 | 00:00:00 | | 2017-02-14 | 25,18 | 8.874.000 | 25,29 | 24,98 | 25,20 | 00:00:00 | | 2017-02-15 | 25,41 | 9.348.100 | 25,65 | 25,16 | 25,16 | 00:00:00 | | 2017-02-16 | 25,36 | 6.756.900 | 25,52 | 25,13 | 25,43 | 00:00:00 | | 2017-02-17 | 25,39 | 7.348.800 | 25,40 | 25,16 | 25,27 | 00:00:00 | | 2017-02-21 | 25,28 | 7.232.400 | 25,58 | 25,26 | 25,51 | 00:00:00 | | 2017-02-22 | 25,16 | 7.950.800 | 25,39 | 25,11 | 25,28 | 00:00:00 | | 2017-02-23 | 24,48 | 41.278.600 | 24,63 | 23,29 | 23,37 | 00:00:00 | | 2017-02-24 | 24,78 | 13.476.200 | 24,89 | 24,43 | 24,46 | 00:00:00 | | 2017-02-27 | 24,81 | 8.863.900 | 24,90 | 24,53 | 24,56 | 00:00:00 | | 2017-02-28 | 24,55 | 8.431.800 | 24,78 | 24,54 | 24,77 | 00:00:00 | | 2017-03-01 | 24,96 | 9.006.100 | 25,03 | 24,67 | 24,79 | 00:00:00 | | 2017-03-02 | 25,00 | 7.144.200 | 25,16 | 24,89 | 24,98 | 00:00:00 | | 2017-03-03 | 24,98 | 6.655.800 | 25,13 | 24,83 | 25,09 | 00:00:00 | | 2017-03-06 | 24,76 | 5.729.000 | 24,90 | 24,74 | 24,82 | 00:00:00 | | 2017-03-07 | 24,48 | 8.072.400 | 24,73 | 24,46 | 24,61 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
