|
 Stryker Corporati - [Ticker: SYK] |     | | Última Transacción | 154,345 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | -0,525 (-0.339%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 155,240 | Mínimo | 153,530 | | Volumen | 908.141 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 154,330 x 200 - 154,350 x 200 | Yield | | | Cierre Anterior | 154,870 | PER | 0,00% | | Apertura | 155,080 | 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 SYK desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 68,37 | 539.200 | 69,50 | 67,12 | 69,50 | 00:00:00 | | 2000-01-04 | 67,62 | 570.400 | 68,25 | 67,31 | 68,13 | 00:00:00 | | 2000-01-05 | 69,69 | 619.600 | 70,00 | 67,38 | 67,62 | 00:00:00 | | 2000-01-06 | 71,19 | 719.200 | 71,75 | 69,00 | 69,50 | 00:00:00 | | 2000-01-07 | 77,75 | 1.557.600 | 78,50 | 71,13 | 71,13 | 00:00:00 | | 2000-01-10 | 76,88 | 1.112.800 | 81,31 | 76,50 | 77,75 | 00:00:00 | | 2000-01-11 | 77,62 | 360.800 | 80,00 | 75,75 | 76,50 | 00:00:00 | | 2000-01-12 | 76,00 | 408.000 | 77,62 | 75,50 | 77,62 | 00:00:00 | | 2000-01-13 | 75,94 | 457.200 | 76,19 | 75,38 | 76,00 | 00:00:00 | | 2000-01-14 | 77,19 | 447.600 | 77,50 | 75,75 | 76,44 | 00:00:00 | | 2000-01-18 | 78,63 | 603.200 | 80,75 | 76,00 | 76,94 | 00:00:00 | | 2000-01-19 | 79,62 | 353.200 | 80,00 | 78,63 | 78,69 | 00:00:00 | | 2000-01-20 | 78,50 | 573.600 | 80,00 | 78,00 | 79,50 | 00:00:00 | | 2000-01-21 | 78,38 | 333.600 | 78,63 | 77,69 | 78,44 | 00:00:00 | | 2000-01-24 | 78,63 | 1.206.400 | 80,25 | 78,06 | 78,38 | 00:00:00 | | 2000-01-25 | 77,00 | 686.400 | 79,00 | 76,50 | 78,63 | 00:00:00 | | 2000-01-26 | 76,69 | 473.600 | 76,94 | 76,00 | 76,94 | 00:00:00 | | 2000-01-27 | 76,38 | 294.400 | 76,50 | 75,94 | 76,50 | 00:00:00 | | 2000-01-28 | 63,00 | 4.102.000 | 73,50 | 60,81 | 73,50 | 00:00:00 | | 2000-01-31 | 63,25 | 3.017.600 | 64,25 | 58,31 | 63,38 | 00:00:00 | | 2000-02-01 | 64,50 | 1.240.400 | 65,44 | 62,06 | 63,06 | 00:00:00 | | 2000-02-02 | 65,25 | 1.282.400 | 67,00 | 63,94 | 67,00 | 00:00:00 | | 2000-02-03 | 64,81 | 918.000 | 65,75 | 63,00 | 65,00 | 00:00:00 | | 2000-02-04 | 65,81 | 728.800 | 67,19 | 65,00 | 65,00 | 00:00:00 | | 2000-02-07 | 66,63 | 792.000 | 66,63 | 63,19 | 65,75 | 00:00:00 | | 2000-02-08 | 68,75 | 817.600 | 69,63 | 68,00 | 68,50 | 00:00:00 | | 2000-02-09 | 69,69 | 876.000 | 69,87 | 68,50 | 68,50 | 00:00:00 | | 2000-02-10 | 66,19 | 586.400 | 69,75 | 65,50 | 69,69 | 00:00:00 | | 2000-02-11 | 63,50 | 404.400 | 66,44 | 63,50 | 66,19 | 00:00:00 | | 2000-02-14 | 64,88 | 903.200 | 66,00 | 63,75 | 63,75 | 00:00:00 | | 2000-02-15 | 66,56 | 670.000 | 67,19 | 64,75 | 66,00 | 00:00:00 | | 2000-02-16 | 66,87 | 469.600 | 67,25 | 66,25 | 66,44 | 00:00:00 | | 2000-02-17 | 67,50 | 347.600 | 68,00 | 66,16 | 67,00 | 00:00:00 | | 2000-02-18 | 63,19 | 550.400 | 67,50 | 62,75 | 67,50 | 00:00:00 | | 2000-02-22 | 60,69 | 702.400 | 63,19 | 60,38 | 63,19 | 00:00:00 | | 2000-02-23 | 14,73 | 22.144 | 15,25 | 14,47 | 15,20 | 00:00:00 | | 2000-02-24 | 60,31 | 2.082.400 | 61,00 | 58,75 | 59,00 | 00:00:00 | | 2000-02-25 | 60,31 | 416.400 | 60,94 | 59,88 | 60,25 | 00:00:00 | | 2000-02-28 | 58,00 | 1.062.000 | 59,75 | 57,62 | 59,00 | 00:00:00 | | 2000-02-29 | 58,50 | 1.018.000 | 59,50 | 58,50 | 58,50 | 00:00:00 | | 2000-03-01 | 55,00 | 1.630.400 | 58,25 | 54,00 | 57,00 | 00:00:00 | | 2000-03-02 | 57,81 | 1.388.000 | 57,88 | 55,06 | 55,19 | 00:00:00 | | 2000-03-03 | 58,06 | 1.119.600 | 58,88 | 56,75 | 57,81 | 00:00:00 | | 2000-03-06 | 56,38 | 1.158.400 | 59,19 | 56,38 | 58,25 | 00:00:00 | | 2000-03-07 | 52,62 | 1.575.200 | 56,38 | 51,88 | 56,38 | 00:00:00 | | 2000-03-08 | 51,00 | 2.240.800 | 53,69 | 48,88 | 53,25 | 00:00:00 | | 2000-03-09 | 54,06 | 923.600 | 55,38 | 52,25 | 52,75 | 00:00:00 | | 2000-03-10 | 53,31 | 475.200 | 53,94 | 53,12 | 53,50 | 00:00:00 | | 2000-03-13 | 53,88 | 718.400 | 54,25 | 51,62 | 53,25 | 00:00:00 | | 2000-03-14 | 55,00 | 785.200 | 55,50 | 54,06 | 54,75 | 00:00:00 | | 2000-03-15 | 59,00 | 1.410.000 | 59,94 | 55,12 | 55,12 | 00:00:00 | | 2000-03-16 | 64,38 | 1.555.600 | 64,38 | 59,62 | 59,75 | 00:00:00 | | 2000-03-17 | 62,06 | 1.061.600 | 64,75 | 61,38 | 64,62 | 00:00:00 | | 2000-03-20 | 63,38 | 604.800 | 63,88 | 62,44 | 63,25 | 00:00:00 | | 2000-03-21 | 65,44 | 705.600 | 65,88 | 63,38 | 63,38 | 00:00:00 | | 2000-03-22 | 66,75 | 573.600 | 67,19 | 64,56 | 65,25 | 00:00:00 | | 2000-03-23 | 65,88 | 408.000 | 66,50 | 65,13 | 66,50 | 00:00:00 | | 2000-03-24 | 65,81 | 311.200 | 67,00 | 65,44 | 65,62 | 00:00:00 | | 2000-03-27 | 65,44 | 445.600 | 66,31 | 65,00 | 66,19 | 00:00:00 | | 2000-03-28 | 67,00 | 448.800 | 67,69 | 65,56 | 65,69 | 00:00:00 | | 2000-03-29 | 64,88 | 498.000 | 67,44 | 64,81 | 66,12 | 00:00:00 | | 2000-03-30 | 65,88 | 576.000 | 66,38 | 64,12 | 65,13 | 00:00:00 | | 2000-03-31 | 69,75 | 1.016.000 | 70,50 | 65,94 | 66,00 | 00:00:00 | | 2000-04-03 | 70,00 | 481.200 | 70,00 | 67,44 | 68,50 | 00:00:00 | | 2000-04-04 | 69,00 | 470.400 | 69,75 | 66,25 | 69,75 | 00:00:00 | | 2000-04-05 | 68,69 | 236.400 | 69,56 | 68,13 | 69,00 | 00:00:00 | | 2000-04-06 | 68,13 | 439.200 | 69,12 | 66,50 | 68,94 | 00:00:00 | | 2000-04-07 | 67,88 | 286.800 | 68,13 | 66,81 | 68,13 | 00:00:00 | | 2000-04-10 | 68,00 | 330.800 | 68,00 | 67,25 | 67,81 | 00:00:00 | | 2000-04-11 | 67,25 | 420.000 | 69,94 | 66,56 | 68,25 | 00:00:00 | | 2000-04-12 | 67,69 | 442.400 | 69,12 | 66,75 | 67,25 | 00:00:00 | | 2000-04-13 | 69,94 | 636.800 | 70,62 | 67,69 | 67,69 | 00:00:00 | | 2000-04-14 | 64,81 | 538.800 | 68,75 | 64,25 | 68,75 | 00:00:00 | | 2000-04-17 | 65,37 | 702.800 | 65,37 | 62,25 | 63,50 | 00:00:00 | | 2000-04-18 | 68,19 | 1.072.000 | 68,50 | 64,44 | 65,62 | 00:00:00 | | 2000-04-19 | 73,94 | 1.555.200 | 74,13 | 71,13 | 71,50 | 00:00:00 | | 2000-04-20 | 74,56 | 728.400 | 75,00 | 73,38 | 73,75 | 00:00:00 | | 2000-04-24 | 72,12 | 1.016.400 | 74,44 | 72,00 | 74,44 | 00:00:00 | | 2000-04-25 | 73,12 | 619.200 | 73,94 | 72,06 | 73,00 | 00:00:00 | | 2000-04-26 | 72,19 | 603.200 | 73,06 | 71,94 | 73,00 | 00:00:00 | | 2000-04-27 | 71,81 | 466.000 | 72,75 | 71,00 | 71,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
