|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 26,83 | 3.455.800 | 27,25 | 26,56 | 26,75 | 00:00:00 | | 2001-12-04 | 26,80 | 2.770.800 | 27,05 | 26,55 | 26,98 | 00:00:00 | | 2001-12-05 | 26,50 | 5.998.800 | 27,24 | 26,36 | 26,80 | 00:00:00 | | 2001-12-06 | 26,26 | 4.983.000 | 26,60 | 25,90 | 26,55 | 00:00:00 | | 2001-12-07 | 25,15 | 12.024.000 | 26,70 | 24,45 | 26,70 | 00:00:00 | | 2001-12-10 | 25,57 | 6.253.400 | 26,03 | 25,00 | 25,10 | 00:00:00 | | 2001-12-11 | 25,90 | 3.336.400 | 26,33 | 25,70 | 25,85 | 00:00:00 | | 2001-12-12 | 25,17 | 2.535.000 | 25,80 | 25,02 | 25,65 | 00:00:00 | | 2001-12-13 | 24,99 | 1.534.200 | 25,45 | 24,65 | 24,77 | 00:00:00 | | 2001-12-14 | 24,86 | 3.709.000 | 24,86 | 24,00 | 24,60 | 00:00:00 | | 2001-12-17 | 25,00 | 3.544.200 | 25,10 | 24,85 | 24,95 | 00:00:00 | | 2001-12-18 | 24,57 | 2.091.800 | 25,15 | 24,15 | 25,15 | 00:00:00 | | 2001-12-19 | 24,66 | 2.576.200 | 24,81 | 23,80 | 24,35 | 00:00:00 | | 2001-12-20 | 24,46 | 2.162.600 | 24,66 | 24,07 | 24,58 | 00:00:00 | | 2001-12-21 | 24,80 | 5.175.600 | 25,00 | 23,85 | 24,65 | 00:00:00 | | 2001-12-24 | 24,91 | 964.200 | 25,00 | 24,80 | 25,00 | 00:00:00 | | 2001-12-26 | 24,64 | 1.301.800 | 24,98 | 24,60 | 24,92 | 00:00:00 | | 2001-12-27 | 24,40 | 1.943.000 | 24,90 | 23,97 | 24,60 | 00:00:00 | | 2001-12-28 | 24,59 | 1.598.800 | 24,77 | 24,31 | 24,40 | 00:00:00 | | 2001-12-31 | 24,12 | 2.362.200 | 24,61 | 24,12 | 24,59 | 00:00:00 | | 2002-01-02 | 22,75 | 7.152.600 | 24,00 | 22,15 | 23,80 | 00:00:00 | | 2002-01-03 | 22,21 | 6.767.200 | 22,90 | 21,82 | 22,90 | 00:00:00 | | 2002-01-04 | 22,71 | 6.517.800 | 22,85 | 22,12 | 22,15 | 00:00:00 | | 2002-01-07 | 23,00 | 4.785.200 | 23,05 | 22,71 | 22,71 | 00:00:00 | | 2002-01-08 | 22,96 | 3.277.400 | 23,00 | 22,36 | 22,73 | 00:00:00 | | 2002-01-09 | 22,75 | 5.730.200 | 22,90 | 22,49 | 22,75 | 00:00:00 | | 2002-01-10 | 22,34 | 2.267.600 | 22,59 | 22,13 | 22,25 | 00:00:00 | | 2002-01-11 | 22,39 | 1.479.400 | 22,49 | 22,21 | 22,30 | 00:00:00 | | 2002-01-14 | 22,05 | 1.981.600 | 22,40 | 21,89 | 22,30 | 00:00:00 | | 2002-01-15 | 22,68 | 3.660.200 | 22,85 | 21,91 | 22,05 | 00:00:00 | | 2002-01-16 | 21,38 | 13.693.200 | 22,00 | 20,48 | 21,40 | 00:00:00 | | 2002-01-17 | 21,34 | 7.212.000 | 22,44 | 21,01 | 21,35 | 00:00:00 | | 2002-01-18 | 21,11 | 2.264.400 | 21,33 | 20,75 | 21,10 | 00:00:00 | | 2002-01-22 | 22,00 | 6.130.000 | 22,29 | 21,14 | 21,15 | 00:00:00 | | 2002-01-23 | 21,85 | 3.504.600 | 22,09 | 21,77 | 22,00 | 00:00:00 | | 2002-01-24 | 22,18 | 3.674.000 | 22,48 | 21,95 | 22,40 | 00:00:00 | | 2002-01-25 | 22,20 | 3.837.800 | 22,65 | 22,18 | 22,40 | 00:00:00 | | 2002-01-28 | 22,04 | 2.431.600 | 22,25 | 21,85 | 22,15 | 00:00:00 | | 2002-01-29 | 21,80 | 3.256.400 | 22,05 | 21,38 | 22,05 | 00:00:00 | | 2002-01-30 | 22,05 | 2.211.400 | 22,52 | 21,75 | 22,05 | 00:00:00 | | 2002-01-31 | 22,47 | 1.573.400 | 22,56 | 22,05 | 22,05 | 00:00:00 | | 2002-02-01 | 11,08 | 19.704 | 11,45 | 11,05 | 11,10 | 00:00:00 | | 2002-02-04 | 21,51 | 1.991.600 | 22,05 | 21,37 | 21,88 | 00:00:00 | | 2002-02-05 | 21,94 | 2.047.800 | 22,16 | 21,30 | 21,30 | 00:00:00 | | 2002-02-06 | 21,94 | 3.349.800 | 22,55 | 21,80 | 22,00 | 00:00:00 | | 2002-02-07 | 21,73 | 1.890.800 | 22,16 | 21,55 | 21,60 | 00:00:00 | | 2002-02-08 | 23,47 | 7.459.400 | 23,99 | 22,95 | 23,25 | 00:00:00 | | 2002-02-11 | 23,65 | 4.383.800 | 23,95 | 23,59 | 23,65 | 00:00:00 | | 2002-02-12 | 23,59 | 4.631.200 | 23,70 | 22,88 | 23,65 | 00:00:00 | | 2002-02-13 | 23,70 | 5.892.200 | 24,08 | 23,60 | 23,70 | 00:00:00 | | 2002-02-14 | 24,75 | 6.221.200 | 25,06 | 24,00 | 24,00 | 00:00:00 | | 2002-02-15 | 24,87 | 2.931.000 | 25,05 | 24,65 | 25,00 | 00:00:00 | | 2002-02-19 | 24,69 | 3.906.800 | 25,10 | 24,45 | 24,79 | 00:00:00 | | 2002-02-20 | 24,57 | 2.942.600 | 24,75 | 23,89 | 24,60 | 00:00:00 | | 2002-02-21 | 23,54 | 3.338.200 | 24,60 | 23,44 | 24,25 | 00:00:00 | | 2002-02-22 | 23,34 | 3.540.400 | 23,73 | 23,00 | 23,00 | 00:00:00 | | 2002-02-25 | 22,76 | 4.835.800 | 23,64 | 22,55 | 23,64 | 00:00:00 | | 2002-02-26 | 22,25 | 9.247.400 | 22,50 | 21,75 | 22,00 | 00:00:00 | | 2002-02-27 | 22,87 | 3.139.000 | 22,87 | 22,34 | 22,50 | 00:00:00 | | 2002-02-28 | 22,36 | 2.721.800 | 23,30 | 22,28 | 22,95 | 00:00:00 | | 2002-03-01 | 23,24 | 3.814.400 | 23,29 | 22,35 | 22,60 | 00:00:00 | | 2002-03-04 | 23,05 | 2.801.600 | 23,75 | 22,73 | 23,60 | 00:00:00 | | 2002-03-05 | 21,65 | 5.346.000 | 23,05 | 21,65 | 23,05 | 00:00:00 | | 2002-03-06 | 22,00 | 3.833.000 | 22,30 | 21,85 | 22,00 | 00:00:00 | | 2002-03-07 | 21,62 | 5.540.800 | 22,45 | 21,42 | 22,00 | 00:00:00 | | 2002-03-08 | 22,40 | 3.082.600 | 22,40 | 21,61 | 22,00 | 00:00:00 | | 2002-03-11 | 23,00 | 5.099.200 | 23,06 | 22,17 | 22,60 | 00:00:00 | | 2002-03-12 | 23,86 | 6.027.400 | 23,86 | 23,15 | 23,15 | 00:00:00 | | 2002-03-13 | 23,91 | 3.655.400 | 24,34 | 23,46 | 23,70 | 00:00:00 | | 2002-03-14 | 23,44 | 2.366.200 | 24,10 | 23,25 | 23,85 | 00:00:00 | | 2002-03-15 | 24,06 | 5.178.600 | 24,21 | 23,65 | 23,70 | 00:00:00 | | 2002-03-18 | 24,34 | 3.393.800 | 24,91 | 24,12 | 24,40 | 00:00:00 | | 2002-03-19 | 24,65 | 6.603.600 | 25,50 | 23,60 | 24,00 | 00:00:00 | | 2002-03-20 | 24,68 | 2.759.400 | 24,98 | 24,36 | 24,50 | 00:00:00 | | 2002-03-21 | 24,70 | 4.005.400 | 25,00 | 24,64 | 24,65 | 00:00:00 | | 2002-03-22 | 24,75 | 6.641.600 | 25,36 | 24,66 | 25,25 | 00:00:00 | | 2002-03-25 | 24,47 | 4.720.600 | 24,85 | 24,36 | 24,80 | 00:00:00 | | 2002-03-26 | 24,40 | 2.773.000 | 24,55 | 24,20 | 24,20 | 00:00:00 | | 2002-03-27 | 24,78 | 3.325.200 | 24,87 | 24,15 | 24,15 | 00:00:00 | | 2002-03-28 | 25,09 | 7.923.400 | 25,48 | 24,54 | 24,54 | 00:00:00 | | 2002-04-01 | 24,79 | 1.428.200 | 25,00 | 24,35 | 25,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
