|
 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 | | 2002-07-24 | 27,10 | 8.113.000 | 27,19 | 23,90 | 24,00 | 00:00:00 | | 2002-07-25 | 28,27 | 8.521.600 | 29,00 | 26,50 | 26,90 | 00:00:00 | | 2002-07-26 | 27,65 | 4.748.800 | 28,64 | 27,49 | 28,35 | 00:00:00 | | 2002-07-29 | 29,50 | 3.377.000 | 29,52 | 28,28 | 28,50 | 00:00:00 | | 2002-07-30 | 28,67 | 9.365.200 | 29,35 | 26,50 | 29,25 | 00:00:00 | | 2002-07-31 | 29,99 | 4.616.600 | 29,99 | 28,50 | 29,00 | 00:00:00 | | 2002-08-01 | 28,19 | 4.490.800 | 29,90 | 27,58 | 29,72 | 00:00:00 | | 2002-08-02 | 27,90 | 2.121.000 | 28,40 | 27,26 | 28,30 | 00:00:00 | | 2002-08-05 | 27,00 | 2.877.400 | 28,25 | 26,82 | 28,20 | 00:00:00 | | 2002-08-06 | 27,06 | 3.247.800 | 27,70 | 26,94 | 27,00 | 00:00:00 | | 2002-08-07 | 27,85 | 2.351.200 | 27,90 | 26,62 | 27,87 | 00:00:00 | | 2002-08-08 | 29,40 | 3.432.600 | 29,60 | 27,62 | 28,28 | 00:00:00 | | 2002-08-09 | 29,63 | 3.367.800 | 29,69 | 29,00 | 29,40 | 00:00:00 | | 2002-08-12 | 29,01 | 2.627.800 | 29,22 | 28,30 | 28,72 | 00:00:00 | | 2002-08-13 | 27,65 | 2.740.600 | 29,00 | 27,60 | 29,00 | 00:00:00 | | 2002-08-14 | 27,91 | 3.616.400 | 28,29 | 26,56 | 27,66 | 00:00:00 | | 2002-08-15 | 27,52 | 4.331.800 | 28,85 | 27,00 | 28,45 | 00:00:00 | | 2002-08-16 | 28,36 | 3.734.000 | 28,59 | 27,35 | 27,52 | 00:00:00 | | 2002-08-19 | 28,18 | 2.271.000 | 28,60 | 27,93 | 28,15 | 00:00:00 | | 2002-08-20 | 28,18 | 2.083.600 | 28,70 | 28,05 | 28,10 | 00:00:00 | | 2002-08-21 | 28,10 | 3.005.600 | 30,00 | 27,55 | 30,00 | 00:00:00 | | 2002-08-22 | 28,75 | 3.091.000 | 29,10 | 28,06 | 28,15 | 00:00:00 | | 2002-08-23 | 29,32 | 3.617.200 | 29,62 | 28,67 | 28,75 | 00:00:00 | | 2002-08-26 | 29,25 | 2.143.800 | 29,45 | 28,70 | 29,38 | 00:00:00 | | 2002-08-27 | 29,29 | 2.486.200 | 29,75 | 29,15 | 29,30 | 00:00:00 | | 2002-08-28 | 28,94 | 2.923.000 | 29,40 | 28,75 | 29,27 | 00:00:00 | | 2002-08-29 | 28,72 | 3.327.600 | 29,00 | 28,30 | 28,55 | 00:00:00 | | 2002-08-30 | 29,15 | 1.797.000 | 29,50 | 28,53 | 28,55 | 00:00:00 | | 2002-09-03 | 27,71 | 2.801.000 | 28,85 | 27,53 | 27,53 | 00:00:00 | | 2002-09-04 | 28,14 | 3.034.400 | 28,34 | 27,46 | 27,75 | 00:00:00 | | 2002-09-05 | 27,91 | 2.765.600 | 28,20 | 27,70 | 28,02 | 00:00:00 | | 2002-09-06 | 28,52 | 4.056.600 | 28,60 | 27,92 | 28,50 | 00:00:00 | | 2002-09-09 | 29,75 | 6.882.800 | 29,89 | 28,53 | 28,53 | 00:00:00 | | 2002-09-10 | 30,16 | 3.997.000 | 30,21 | 29,37 | 29,75 | 00:00:00 | | 2002-09-11 | 30,70 | 3.265.200 | 30,84 | 30,10 | 30,30 | 00:00:00 | | 2002-09-12 | 30,40 | 4.221.000 | 30,80 | 29,73 | 30,55 | 00:00:00 | | 2002-09-13 | 30,18 | 2.643.800 | 30,20 | 29,74 | 30,07 | 00:00:00 | | 2002-09-16 | 30,70 | 3.003.400 | 31,00 | 30,16 | 30,18 | 00:00:00 | | 2002-09-17 | 30,32 | 3.197.600 | 31,20 | 30,06 | 31,15 | 00:00:00 | | 2002-09-18 | 28,93 | 5.092.200 | 29,70 | 28,88 | 29,50 | 00:00:00 | | 2002-09-19 | 29,06 | 3.603.000 | 29,98 | 28,73 | 28,75 | 00:00:00 | | 2002-09-20 | 29,30 | 4.076.800 | 29,33 | 28,40 | 29,06 | 00:00:00 | | 2002-09-23 | 29,34 | 2.589.600 | 29,55 | 28,80 | 28,80 | 00:00:00 | | 2002-09-24 | 28,78 | 3.597.400 | 29,34 | 28,50 | 29,34 | 00:00:00 | | 2002-09-25 | 30,06 | 6.928.200 | 30,18 | 29,20 | 29,20 | 00:00:00 | | 2002-09-26 | 29,99 | 10.850.200 | 31,35 | 29,64 | 30,11 | 00:00:00 | | 2002-09-27 | 31,48 | 6.691.800 | 31,80 | 29,90 | 29,99 | 00:00:00 | | 2002-09-30 | 31,56 | 5.706.600 | 31,70 | 30,10 | 31,05 | 00:00:00 | | 2002-10-01 | 32,28 | 5.252.200 | 32,28 | 31,20 | 31,80 | 00:00:00 | | 2002-10-02 | 35,60 | 25.402.600 | 37,00 | 35,00 | 37,00 | 00:00:00 | | 2002-10-03 | 34,39 | 10.406.600 | 35,33 | 34,15 | 35,00 | 00:00:00 | | 2002-10-04 | 35,14 | 7.493.200 | 35,40 | 34,51 | 34,51 | 00:00:00 | | 2002-10-07 | 35,06 | 6.166.600 | 36,00 | 35,00 | 35,60 | 00:00:00 | | 2002-10-08 | 35,20 | 6.501.800 | 35,70 | 34,94 | 35,70 | 00:00:00 | | 2002-10-09 | 35,43 | 4.148.400 | 35,75 | 35,00 | 35,21 | 00:00:00 | | 2002-10-10 | 36,83 | 6.332.600 | 37,00 | 34,75 | 35,25 | 00:00:00 | | 2002-10-11 | 36,29 | 8.026.800 | 37,13 | 35,63 | 37,00 | 00:00:00 | | 2002-10-14 | 36,08 | 3.900.200 | 36,34 | 35,61 | 35,70 | 00:00:00 | | 2002-10-15 | 35,19 | 5.115.400 | 36,70 | 34,97 | 36,35 | 00:00:00 | | 2002-10-16 | 35,60 | 5.018.800 | 36,10 | 35,13 | 35,25 | 00:00:00 | | 2002-10-17 | 36,40 | 4.992.200 | 36,61 | 36,10 | 36,50 | 00:00:00 | | 2002-10-18 | 36,10 | 3.719.400 | 36,49 | 35,60 | 36,35 | 00:00:00 | | 2002-10-21 | 36,50 | 3.533.800 | 36,55 | 35,87 | 36,00 | 00:00:00 | | 2002-10-22 | 36,05 | 7.402.000 | 36,73 | 34,85 | 36,50 | 00:00:00 | | 2002-10-23 | 38,15 | 17.027.400 | 38,60 | 37,00 | 37,00 | 00:00:00 | | 2002-10-24 | 38,75 | 8.841.800 | 39,26 | 38,30 | 38,70 | 00:00:00 | | 2002-10-25 | 38,10 | 5.959.400 | 38,85 | 38,04 | 38,60 | 00:00:00 | | 2002-10-28 | 37,51 | 4.993.800 | 38,39 | 36,75 | 38,20 | 00:00:00 | | 2002-10-29 | 37,45 | 3.976.200 | 37,95 | 36,81 | 37,95 | 00:00:00 | | 2002-10-30 | 37,93 | 3.015.000 | 38,14 | 37,35 | 37,40 | 00:00:00 | | 2002-10-31 | 37,63 | 4.828.800 | 38,24 | 37,16 | 37,75 | 00:00:00 | | 2002-11-01 | 38,40 | 5.164.800 | 38,60 | 37,30 | 37,45 | 00:00:00 | | 2002-11-04 | 38,80 | 4.553.800 | 39,10 | 38,20 | 38,50 | 00:00:00 | | 2002-11-05 | 40,12 | 6.128.200 | 40,18 | 38,56 | 39,11 | 00:00:00 | | 2002-11-06 | 39,51 | 5.434.000 | 40,22 | 39,12 | 39,65 | 00:00:00 | | 2002-11-07 | 39,17 | 3.499.200 | 39,73 | 38,90 | 39,52 | 00:00:00 | | 2002-11-08 | 38,89 | 2.157.000 | 39,45 | 38,52 | 39,00 | 00:00:00 | | 2002-11-11 | 39,00 | 2.167.200 | 39,19 | 38,30 | 38,33 | 00:00:00 | | 2002-11-12 | 39,25 | 3.022.200 | 39,80 | 38,80 | 39,10 | 00:00:00 | | 2002-11-13 | 39,24 | 3.278.600 | 39,78 | 38,65 | 38,65 | 00:00:00 | | 2002-11-14 | 39,05 | 3.910.000 | 39,46 | 38,57 | 39,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
