|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 54,35 | 2.525.800 | 54,35 | 52,15 | 52,20 | 00:00:00 | | 2003-03-14 | 54,85 | 2.014.600 | 55,20 | 54,26 | 54,70 | 00:00:00 | | 2003-03-17 | 56,59 | 3.656.400 | 56,96 | 54,05 | 54,71 | 00:00:00 | | 2003-03-18 | 56,60 | 2.432.600 | 57,36 | 55,51 | 56,78 | 00:00:00 | | 2003-03-19 | 57,09 | 2.038.800 | 57,20 | 56,22 | 56,60 | 00:00:00 | | 2003-03-20 | 57,43 | 2.539.200 | 57,46 | 56,30 | 57,09 | 00:00:00 | | 2003-03-21 | 59,04 | 2.277.800 | 59,05 | 57,58 | 57,90 | 00:00:00 | | 2003-03-24 | 57,03 | 1.773.400 | 59,04 | 56,70 | 59,04 | 00:00:00 | | 2003-03-25 | 57,43 | 2.038.600 | 57,99 | 56,75 | 57,85 | 00:00:00 | | 2003-03-26 | 57,12 | 1.561.800 | 57,81 | 56,70 | 57,43 | 00:00:00 | | 2003-03-27 | 56,84 | 2.143.800 | 57,23 | 56,33 | 56,60 | 00:00:00 | | 2003-03-28 | 56,86 | 2.246.200 | 56,96 | 56,40 | 56,84 | 00:00:00 | | 2003-03-31 | 56,35 | 1.433.400 | 57,19 | 54,59 | 54,59 | 00:00:00 | | 2003-04-01 | 57,52 | 1.766.600 | 58,03 | 55,89 | 56,59 | 00:00:00 | | 2003-04-02 | 59,25 | 1.744.600 | 59,50 | 58,35 | 58,40 | 00:00:00 | | 2003-04-03 | 58,40 | 2.142.200 | 59,55 | 58,30 | 59,55 | 00:00:00 | | 2003-04-04 | 58,51 | 1.867.000 | 59,30 | 58,17 | 59,00 | 00:00:00 | | 2003-04-07 | 58,72 | 2.532.600 | 60,13 | 58,46 | 59,50 | 00:00:00 | | 2003-04-08 | 57,30 | 3.016.200 | 58,19 | 56,75 | 58,10 | 00:00:00 | | 2003-04-09 | 56,35 | 2.040.400 | 57,72 | 56,21 | 57,29 | 00:00:00 | | 2003-04-10 | 56,80 | 1.577.800 | 57,13 | 56,58 | 57,00 | 00:00:00 | | 2003-04-11 | 56,42 | 1.545.000 | 57,64 | 56,00 | 57,00 | 00:00:00 | | 2003-04-14 | 57,30 | 2.856.800 | 57,50 | 55,47 | 56,42 | 00:00:00 | | 2003-04-15 | 57,56 | 2.765.800 | 57,62 | 56,55 | 57,30 | 00:00:00 | | 2003-04-16 | 56,30 | 1.951.800 | 57,77 | 56,25 | 57,70 | 00:00:00 | | 2003-04-17 | 57,67 | 2.803.600 | 58,00 | 56,28 | 56,30 | 00:00:00 | | 2003-04-21 | 57,99 | 1.794.600 | 58,74 | 57,45 | 57,85 | 00:00:00 | | 2003-04-22 | 58,42 | 1.829.400 | 58,46 | 57,20 | 57,99 | 00:00:00 | | 2003-04-23 | 58,35 | 1.759.200 | 58,47 | 57,05 | 58,42 | 00:00:00 | | 2003-04-24 | 57,56 | 2.568.600 | 58,35 | 56,94 | 58,35 | 00:00:00 | | 2003-04-25 | 56,33 | 1.671.200 | 57,56 | 56,24 | 57,56 | 00:00:00 | | 2003-04-28 | 58,18 | 1.319.600 | 58,42 | 56,70 | 56,90 | 00:00:00 | | 2003-04-29 | 57,80 | 2.709.000 | 58,62 | 57,58 | 58,18 | 00:00:00 | | 2003-04-30 | 58,08 | 3.612.200 | 58,74 | 57,61 | 57,70 | 00:00:00 | | 2003-05-01 | 57,60 | 1.480.400 | 58,08 | 56,61 | 58,08 | 00:00:00 | | 2003-05-02 | 59,00 | 1.509.000 | 59,15 | 57,70 | 57,70 | 00:00:00 | | 2003-05-05 | 58,65 | 1.721.200 | 59,19 | 57,95 | 59,18 | 00:00:00 | | 2003-05-06 | 58,58 | 1.653.400 | 58,79 | 58,03 | 58,65 | 00:00:00 | | 2003-05-07 | 57,58 | 1.394.800 | 58,37 | 57,31 | 58,33 | 00:00:00 | | 2003-05-08 | 56,82 | 1.375.600 | 58,00 | 56,65 | 57,15 | 00:00:00 | | 2003-05-09 | 57,93 | 1.044.400 | 58,33 | 57,04 | 57,25 | 00:00:00 | | 2003-05-12 | 58,83 | 1.346.200 | 59,04 | 57,50 | 57,93 | 00:00:00 | | 2003-05-13 | 58,41 | 1.328.800 | 58,92 | 58,27 | 58,83 | 00:00:00 | | 2003-05-14 | 58,03 | 1.200.400 | 58,45 | 57,50 | 58,35 | 00:00:00 | | 2003-05-15 | 58,19 | 1.444.800 | 58,39 | 57,64 | 57,95 | 00:00:00 | | 2003-05-16 | 57,67 | 1.060.400 | 58,48 | 57,51 | 58,19 | 00:00:00 | | 2003-05-19 | 56,64 | 1.276.800 | 57,67 | 56,47 | 57,67 | 00:00:00 | | 2003-05-20 | 56,83 | 1.409.200 | 57,51 | 56,19 | 56,64 | 00:00:00 | | 2003-05-21 | 57,26 | 1.692.600 | 57,48 | 56,57 | 56,80 | 00:00:00 | | 2003-05-22 | 57,99 | 1.413.200 | 58,18 | 56,86 | 56,86 | 00:00:00 | | 2003-05-23 | 58,36 | 1.845.400 | 58,44 | 56,75 | 58,00 | 00:00:00 | | 2003-05-27 | 59,46 | 1.940.000 | 59,62 | 57,90 | 58,20 | 00:00:00 | | 2003-05-28 | 58,89 | 1.520.400 | 59,60 | 58,83 | 59,46 | 00:00:00 | | 2003-05-29 | 58,17 | 1.900.000 | 59,66 | 57,89 | 58,96 | 00:00:00 | | 2003-05-30 | 59,99 | 2.789.600 | 60,19 | 58,92 | 59,10 | 00:00:00 | | 2003-06-02 | 60,65 | 2.543.000 | 61,03 | 60,05 | 60,20 | 00:00:00 | | 2003-06-03 | 60,68 | 2.013.200 | 60,70 | 59,95 | 60,10 | 00:00:00 | | 2003-06-04 | 60,91 | 1.863.000 | 61,00 | 60,29 | 60,85 | 00:00:00 | | 2003-06-05 | 61,07 | 2.038.400 | 61,25 | 60,40 | 60,85 | 00:00:00 | | 2003-06-06 | 60,28 | 2.125.200 | 61,44 | 60,25 | 61,25 | 00:00:00 | | 2003-06-09 | 59,55 | 1.567.400 | 60,60 | 59,45 | 60,50 | 00:00:00 | | 2003-06-10 | 60,27 | 1.175.000 | 60,71 | 59,53 | 59,72 | 00:00:00 | | 2003-06-11 | 60,00 | 2.024.800 | 60,46 | 59,87 | 60,27 | 00:00:00 | | 2003-06-12 | 61,32 | 2.167.400 | 61,36 | 60,11 | 60,40 | 00:00:00 | | 2003-06-13 | 61,03 | 1.469.800 | 61,59 | 60,59 | 61,33 | 00:00:00 | | 2003-06-16 | 63,46 | 3.027.600 | 63,50 | 61,65 | 61,70 | 00:00:00 | | 2003-06-17 | 63,73 | 2.322.600 | 63,89 | 62,82 | 63,46 | 00:00:00 | | 2003-06-18 | 62,32 | 1.216.800 | 63,41 | 62,00 | 63,25 | 00:00:00 | | 2003-06-19 | 61,18 | 2.185.800 | 62,60 | 60,92 | 62,47 | 00:00:00 | | 2003-06-20 | 60,90 | 2.088.800 | 61,25 | 60,65 | 60,95 | 00:00:00 | | 2003-06-23 | 59,35 | 1.971.600 | 60,90 | 59,10 | 60,90 | 00:00:00 | | 2003-06-24 | 59,23 | 2.351.800 | 59,89 | 59,15 | 59,15 | 00:00:00 | | 2003-06-25 | 59,01 | 3.560.600 | 60,03 | 58,95 | 59,38 | 00:00:00 | | 2003-06-26 | 59,81 | 1.789.200 | 59,96 | 58,78 | 59,08 | 00:00:00 | | 2003-06-27 | 59,67 | 2.045.000 | 60,10 | 59,16 | 59,81 | 00:00:00 | | 2003-06-30 | 60,10 | 1.460.600 | 60,45 | 59,27 | 59,71 | 00:00:00 | | 2003-07-01 | 60,01 | 1.462.800 | 60,17 | 58,67 | 60,10 | 00:00:00 | | 2003-07-02 | 60,84 | 1.416.200 | 61,10 | 59,90 | 59,90 | 00:00:00 | | 2003-07-03 | 60,53 | 873.200 | 61,09 | 59,17 | 60,84 | 00:00:00 | | 2003-07-07 | 61,73 | 1.286.800 | 62,01 | 61,06 | 61,40 | 00:00:00 | | 2003-07-08 | 61,05 | 1.904.800 | 61,85 | 60,60 | 61,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
