|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 65,00 | 1.082.800 | 65,75 | 64,67 | 65,75 | 00:00:00 | | 2002-11-15 | 64,75 | 1.829.000 | 65,40 | 64,50 | 64,80 | 00:00:00 | | 2002-11-18 | 65,01 | 2.034.200 | 65,13 | 64,67 | 64,75 | 00:00:00 | | 2002-11-19 | 65,70 | 1.300.200 | 65,95 | 65,00 | 65,01 | 00:00:00 | | 2002-11-20 | 66,81 | 1.154.200 | 67,45 | 65,50 | 65,53 | 00:00:00 | | 2002-11-21 | 66,93 | 1.194.600 | 67,47 | 66,21 | 66,75 | 00:00:00 | | 2002-11-22 | 64,58 | 2.730.800 | 67,00 | 64,30 | 66,90 | 00:00:00 | | 2002-11-25 | 63,33 | 1.967.400 | 64,90 | 62,70 | 64,83 | 00:00:00 | | 2002-11-26 | 61,45 | 2.793.800 | 63,13 | 61,40 | 63,08 | 00:00:00 | | 2002-11-27 | 62,35 | 1.346.600 | 62,49 | 61,70 | 62,00 | 00:00:00 | | 2002-11-29 | 61,85 | 536.200 | 62,75 | 61,84 | 62,50 | 00:00:00 | | 2002-12-02 | 62,36 | 1.092.400 | 62,78 | 61,40 | 62,70 | 00:00:00 | | 2002-12-03 | 62,00 | 1.567.200 | 62,50 | 61,33 | 61,37 | 00:00:00 | | 2002-12-04 | 64,44 | 1.701.600 | 64,59 | 61,90 | 61,95 | 00:00:00 | | 2002-12-05 | 64,20 | 1.057.400 | 64,75 | 63,80 | 64,40 | 00:00:00 | | 2002-12-06 | 64,47 | 938.600 | 64,72 | 63,71 | 64,21 | 00:00:00 | | 2002-12-09 | 65,17 | 1.166.600 | 65,85 | 64,22 | 64,22 | 00:00:00 | | 2002-12-10 | 65,98 | 1.546.000 | 66,08 | 64,08 | 65,19 | 00:00:00 | | 2002-12-11 | 65,29 | 1.005.800 | 65,90 | 64,85 | 65,73 | 00:00:00 | | 2002-12-12 | 64,79 | 715.000 | 65,00 | 64,18 | 64,85 | 00:00:00 | | 2002-12-13 | 63,66 | 1.228.600 | 64,70 | 63,65 | 64,40 | 00:00:00 | | 2002-12-16 | 64,59 | 1.274.400 | 64,65 | 63,30 | 63,67 | 00:00:00 | | 2002-12-17 | 64,50 | 801.800 | 65,10 | 64,20 | 64,62 | 00:00:00 | | 2002-12-18 | 65,88 | 1.182.200 | 65,95 | 64,25 | 64,30 | 00:00:00 | | 2002-12-19 | 65,26 | 1.058.000 | 66,65 | 64,66 | 65,38 | 00:00:00 | | 2002-12-20 | 66,40 | 1.707.000 | 66,60 | 65,05 | 65,27 | 00:00:00 | | 2002-12-23 | 66,08 | 1.696.600 | 66,80 | 65,90 | 66,30 | 00:00:00 | | 2002-12-24 | 66,71 | 548.000 | 66,83 | 65,92 | 66,15 | 00:00:00 | | 2002-12-26 | 66,67 | 698.400 | 67,15 | 66,55 | 66,72 | 00:00:00 | | 2002-12-27 | 65,57 | 764.000 | 66,75 | 65,55 | 66,55 | 00:00:00 | | 2002-12-30 | 66,79 | 872.400 | 66,99 | 65,45 | 65,57 | 00:00:00 | | 2002-12-31 | 67,12 | 1.365.200 | 67,35 | 66,25 | 66,79 | 00:00:00 | | 2003-01-02 | 68,02 | 1.915.600 | 68,20 | 67,20 | 67,20 | 00:00:00 | | 2003-01-03 | 68,68 | 1.746.600 | 69,00 | 68,20 | 68,25 | 00:00:00 | | 2003-01-06 | 68,15 | 1.617.600 | 68,85 | 68,14 | 68,85 | 00:00:00 | | 2003-01-07 | 68,40 | 1.010.800 | 69,00 | 67,56 | 68,00 | 00:00:00 | | 2003-01-08 | 67,42 | 1.085.400 | 68,40 | 67,25 | 68,40 | 00:00:00 | | 2003-01-09 | 68,65 | 834.800 | 68,70 | 67,44 | 67,62 | 00:00:00 | | 2003-01-10 | 68,00 | 1.028.000 | 68,70 | 67,84 | 68,15 | 00:00:00 | | 2003-01-13 | 68,20 | 830.000 | 68,60 | 67,97 | 68,15 | 00:00:00 | | 2003-01-14 | 67,52 | 1.549.400 | 68,24 | 67,15 | 68,20 | 00:00:00 | | 2003-01-15 | 67,20 | 698.600 | 67,67 | 67,00 | 67,52 | 00:00:00 | | 2003-01-16 | 67,35 | 687.200 | 67,60 | 67,03 | 67,40 | 00:00:00 | | 2003-01-17 | 67,15 | 927.400 | 68,31 | 67,04 | 67,45 | 00:00:00 | | 2003-01-21 | 66,41 | 915.400 | 67,75 | 66,39 | 67,16 | 00:00:00 | | 2003-01-22 | 66,16 | 1.282.400 | 66,76 | 65,73 | 66,16 | 00:00:00 | | 2003-01-23 | 66,00 | 910.800 | 66,88 | 66,00 | 66,36 | 00:00:00 | | 2003-01-24 | 64,67 | 1.657.600 | 66,20 | 64,67 | 66,10 | 00:00:00 | | 2003-01-27 | 63,30 | 1.946.400 | 64,56 | 63,09 | 64,50 | 00:00:00 | | 2003-01-28 | 61,51 | 5.844.000 | 63,31 | 60,65 | 63,31 | 00:00:00 | | 2003-01-29 | 62,95 | 2.921.800 | 63,10 | 60,64 | 61,45 | 00:00:00 | | 2003-01-30 | 61,07 | 1.593.400 | 62,95 | 61,01 | 62,95 | 00:00:00 | | 2003-01-31 | 60,24 | 3.239.200 | 61,08 | 59,65 | 61,08 | 00:00:00 | | 2003-02-03 | 61,56 | 2.961.200 | 61,79 | 60,08 | 60,41 | 00:00:00 | | 2003-02-04 | 61,56 | 2.428.400 | 62,20 | 61,00 | 62,16 | 00:00:00 | | 2003-02-05 | 62,25 | 3.103.600 | 63,25 | 61,24 | 61,81 | 00:00:00 | | 2003-02-06 | 61,99 | 1.276.000 | 62,13 | 61,30 | 61,65 | 00:00:00 | | 2003-02-07 | 61,92 | 724.600 | 62,85 | 61,80 | 62,15 | 00:00:00 | | 2003-02-10 | 61,90 | 975.400 | 62,25 | 61,42 | 61,95 | 00:00:00 | | 2003-02-11 | 62,25 | 1.295.000 | 62,65 | 61,85 | 61,96 | 00:00:00 | | 2003-02-12 | 61,91 | 1.273.800 | 62,63 | 61,70 | 62,26 | 00:00:00 | | 2003-02-13 | 61,68 | 1.635.000 | 62,10 | 60,81 | 62,10 | 00:00:00 | | 2003-02-14 | 62,22 | 1.745.800 | 62,29 | 61,10 | 61,68 | 00:00:00 | | 2003-02-18 | 64,30 | 1.936.600 | 64,31 | 62,47 | 62,47 | 00:00:00 | | 2003-02-19 | 64,35 | 1.057.800 | 64,35 | 63,55 | 64,10 | 00:00:00 | | 2003-02-20 | 64,82 | 1.624.400 | 64,99 | 64,21 | 64,40 | 00:00:00 | | 2003-02-21 | 64,90 | 1.737.600 | 65,25 | 64,37 | 65,25 | 00:00:00 | | 2003-02-24 | 63,78 | 898.800 | 64,90 | 63,35 | 64,90 | 00:00:00 | | 2003-02-25 | 64,68 | 1.702.400 | 64,70 | 62,53 | 63,78 | 00:00:00 | | 2003-02-26 | 63,76 | 1.081.800 | 64,74 | 63,46 | 64,68 | 00:00:00 | | 2003-02-27 | 65,17 | 1.877.400 | 65,25 | 63,95 | 64,00 | 00:00:00 | | 2003-02-28 | 65,20 | 1.758.600 | 66,10 | 65,02 | 65,60 | 00:00:00 | | 2003-03-03 | 65,12 | 1.457.200 | 65,78 | 65,00 | 65,39 | 00:00:00 | | 2003-03-04 | 64,90 | 1.155.400 | 65,74 | 64,90 | 65,12 | 00:00:00 | | 2003-03-05 | 66,30 | 1.361.000 | 66,30 | 65,06 | 65,13 | 00:00:00 | | 2003-03-06 | 66,70 | 1.890.400 | 67,00 | 65,75 | 65,99 | 00:00:00 | | 2003-03-07 | 66,81 | 1.138.600 | 66,92 | 66,20 | 66,45 | 00:00:00 | | 2003-03-10 | 65,40 | 880.400 | 66,52 | 65,22 | 66,35 | 00:00:00 | | 2003-03-11 | 64,92 | 1.133.000 | 65,74 | 64,52 | 65,41 | 00:00:00 | | 2003-03-12 | 64,81 | 1.532.200 | 64,95 | 64,02 | 64,72 | 00:00:00 | | 2003-03-13 | 66,50 | 1.375.400 | 66,51 | 64,80 | 65,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
