|
 Praxair - [Ticker: PX] |     | | Última Transacción | 164,500 | Hora de Cotización | 2018-10-30 - 00:00:00 | | Variación | --0.99 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 167,670 | Mínimo | 162,740 | | Volumen | 57.375.630 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 147,770 x 100 - 147,800 x 300 | Yield | | | Cierre Anterior | 165,490 | PER | 0,00% | | Apertura | 166,110 | 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 PX desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 49,58 | 1.369.400 | 51,88 | 49,27 | 50,07 | 00:00:00 | | 2000-01-04 | 48,71 | 983.600 | 49,33 | 48,39 | 49,08 | 00:00:00 | | 2000-01-05 | 49,58 | 3.410.600 | 50,45 | 48,71 | 48,71 | 00:00:00 | | 2000-01-06 | 53,25 | 2.463.600 | 53,43 | 49,45 | 49,58 | 00:00:00 | | 2000-01-07 | 53,31 | 2.128.400 | 53,68 | 52,19 | 53,00 | 00:00:00 | | 2000-01-10 | 53,37 | 1.391.600 | 53,50 | 52,69 | 52,94 | 00:00:00 | | 2000-01-11 | 54,24 | 2.303.600 | 54,68 | 53,12 | 53,12 | 00:00:00 | | 2000-01-12 | 53,31 | 1.497.600 | 54,61 | 52,31 | 53,99 | 00:00:00 | | 2000-01-13 | 52,56 | 1.135.200 | 54,30 | 52,56 | 53,25 | 00:00:00 | | 2000-01-14 | 53,18 | 995.200 | 53,74 | 53,06 | 53,18 | 00:00:00 | | 2000-01-18 | 50,88 | 1.185.000 | 52,31 | 50,14 | 52,19 | 00:00:00 | | 2000-01-19 | 48,95 | 1.538.400 | 50,20 | 48,39 | 50,14 | 00:00:00 | | 2000-01-20 | 47,15 | 1.869.400 | 48,71 | 45,28 | 48,71 | 00:00:00 | | 2000-01-21 | 46,65 | 1.574.400 | 47,52 | 46,47 | 47,40 | 00:00:00 | | 2000-01-24 | 48,52 | 2.158.000 | 48,77 | 46,03 | 46,40 | 00:00:00 | | 2000-01-25 | 43,73 | 3.920.200 | 46,78 | 42,17 | 46,53 | 00:00:00 | | 2000-01-26 | 42,73 | 2.475.200 | 44,54 | 42,05 | 43,73 | 00:00:00 | | 2000-01-27 | 43,54 | 2.670.800 | 43,79 | 41,93 | 42,05 | 00:00:00 | | 2000-01-28 | 40,62 | 2.028.200 | 43,29 | 39,81 | 43,17 | 00:00:00 | | 2000-01-31 | 40,56 | 2.810.000 | 40,81 | 38,32 | 40,81 | 00:00:00 | | 2000-02-01 | 40,81 | 2.200.800 | 41,05 | 39,37 | 40,31 | 00:00:00 | | 2000-02-02 | 38,82 | 3.565.200 | 40,81 | 37,82 | 40,81 | 00:00:00 | | 2000-02-03 | 40,31 | 3.135.600 | 41,37 | 39,56 | 39,69 | 00:00:00 | | 2000-02-04 | 41,18 | 2.354.600 | 41,55 | 40,00 | 40,06 | 00:00:00 | | 2000-02-07 | 41,80 | 3.286.000 | 42,17 | 41,05 | 41,43 | 00:00:00 | | 2000-02-08 | 40,49 | 1.675.600 | 41,80 | 40,43 | 40,93 | 00:00:00 | | 2000-02-09 | 39,19 | 2.568.400 | 40,25 | 38,88 | 40,25 | 00:00:00 | | 2000-02-10 | 38,26 | 2.178.600 | 39,69 | 37,57 | 39,19 | 00:00:00 | | 2000-02-11 | 37,45 | 2.328.800 | 38,07 | 36,95 | 38,01 | 00:00:00 | | 2000-02-14 | 38,63 | 1.752.400 | 38,82 | 36,82 | 37,20 | 00:00:00 | | 2000-02-15 | 40,06 | 3.780.000 | 40,43 | 38,07 | 38,19 | 00:00:00 | | 2000-02-16 | 40,87 | 2.291.200 | 41,43 | 39,69 | 40,18 | 00:00:00 | | 2000-02-17 | 40,68 | 1.514.200 | 41,80 | 40,56 | 40,62 | 00:00:00 | | 2000-02-18 | 39,44 | 1.340.400 | 40,56 | 39,19 | 40,31 | 00:00:00 | | 2000-02-22 | 39,31 | 1.890.800 | 39,56 | 38,94 | 39,19 | 00:00:00 | | 2000-02-23 | 19,19 | 26.660 | 20,25 | 19,19 | 19,88 | 00:00:00 | | 2000-02-24 | 35,77 | 2.292.200 | 38,26 | 34,96 | 38,26 | 00:00:00 | | 2000-02-25 | 35,33 | 1.495.200 | 36,08 | 34,96 | 35,64 | 00:00:00 | | 2000-02-28 | 35,15 | 1.979.200 | 35,95 | 34,71 | 34,96 | 00:00:00 | | 2000-02-29 | 33,59 | 2.777.800 | 35,21 | 33,22 | 34,96 | 00:00:00 | | 2000-03-01 | 33,15 | 1.595.600 | 33,96 | 32,84 | 33,84 | 00:00:00 | | 2000-03-02 | 32,53 | 1.540.400 | 33,71 | 32,22 | 33,22 | 00:00:00 | | 2000-03-03 | 34,12 | 3.211.600 | 34,88 | 33,00 | 33,00 | 00:00:00 | | 2000-03-06 | 33,88 | 2.260.200 | 34,50 | 33,62 | 33,75 | 00:00:00 | | 2000-03-07 | 32,06 | 1.034.800 | 33,75 | 31,88 | 33,69 | 00:00:00 | | 2000-03-08 | 32,12 | 2.256.400 | 33,00 | 31,88 | 32,25 | 00:00:00 | | 2000-03-09 | 31,81 | 1.279.000 | 32,12 | 31,38 | 32,12 | 00:00:00 | | 2000-03-10 | 33,50 | 2.692.200 | 34,50 | 31,75 | 31,75 | 00:00:00 | | 2000-03-13 | 33,38 | 1.626.000 | 34,00 | 32,25 | 33,25 | 00:00:00 | | 2000-03-14 | 33,62 | 1.874.600 | 34,37 | 33,38 | 33,62 | 00:00:00 | | 2000-03-15 | 37,25 | 2.931.400 | 39,00 | 33,88 | 33,88 | 00:00:00 | | 2000-03-16 | 40,06 | 3.434.000 | 40,50 | 37,50 | 37,63 | 00:00:00 | | 2000-03-17 | 37,00 | 2.063.200 | 39,56 | 35,94 | 39,50 | 00:00:00 | | 2000-03-20 | 38,00 | 1.126.600 | 39,75 | 37,50 | 37,50 | 00:00:00 | | 2000-03-21 | 38,94 | 1.242.000 | 39,25 | 37,75 | 38,12 | 00:00:00 | | 2000-03-22 | 37,63 | 1.736.600 | 38,50 | 37,12 | 38,44 | 00:00:00 | | 2000-03-23 | 37,75 | 1.291.000 | 39,38 | 37,56 | 37,56 | 00:00:00 | | 2000-03-24 | 38,81 | 1.361.400 | 39,13 | 37,00 | 37,00 | 00:00:00 | | 2000-03-27 | 38,19 | 1.354.400 | 39,56 | 38,06 | 38,81 | 00:00:00 | | 2000-03-28 | 38,75 | 1.548.000 | 40,56 | 38,06 | 38,06 | 00:00:00 | | 2000-03-29 | 39,81 | 1.575.000 | 40,50 | 39,25 | 39,25 | 00:00:00 | | 2000-03-30 | 41,44 | 2.351.400 | 43,19 | 39,62 | 40,00 | 00:00:00 | | 2000-03-31 | 41,62 | 1.894.400 | 42,75 | 40,25 | 41,50 | 00:00:00 | | 2000-04-03 | 41,69 | 1.019.000 | 42,13 | 40,75 | 41,38 | 00:00:00 | | 2000-04-04 | 41,87 | 2.181.200 | 43,12 | 40,47 | 42,13 | 00:00:00 | | 2000-04-05 | 41,00 | 1.260.000 | 42,50 | 39,62 | 41,62 | 00:00:00 | | 2000-04-06 | 41,94 | 1.317.800 | 42,25 | 41,06 | 41,25 | 00:00:00 | | 2000-04-07 | 41,38 | 929.400 | 41,69 | 41,12 | 41,31 | 00:00:00 | | 2000-04-10 | 41,50 | 963.400 | 42,13 | 41,25 | 41,62 | 00:00:00 | | 2000-04-11 | 44,56 | 2.230.200 | 44,75 | 41,06 | 41,12 | 00:00:00 | | 2000-04-12 | 44,31 | 1.629.800 | 45,13 | 43,50 | 43,56 | 00:00:00 | | 2000-04-13 | 42,88 | 832.400 | 44,50 | 42,62 | 44,50 | 00:00:00 | | 2000-04-14 | 39,88 | 1.966.200 | 42,25 | 39,75 | 42,00 | 00:00:00 | | 2000-04-17 | 39,94 | 1.165.600 | 40,63 | 38,87 | 40,00 | 00:00:00 | | 2000-04-18 | 38,06 | 1.422.200 | 39,75 | 37,50 | 39,69 | 00:00:00 | | 2000-04-19 | 38,50 | 1.347.400 | 39,19 | 37,94 | 38,62 | 00:00:00 | | 2000-04-20 | 42,06 | 2.534.000 | 43,63 | 38,25 | 38,25 | 00:00:00 | | 2000-04-24 | 42,19 | 2.424.200 | 43,31 | 41,50 | 42,00 | 00:00:00 | | 2000-04-25 | 42,75 | 1.858.200 | 43,00 | 41,50 | 41,50 | 00:00:00 | | 2000-04-26 | 43,50 | 2.848.400 | 44,25 | 42,25 | 42,75 | 00:00:00 | | 2000-04-27 | 43,63 | 1.737.800 | 43,94 | 42,00 | 42,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
