|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 66,50 | 1.375.400 | 66,51 | 64,80 | 65,40 | 00:00:00 | | 2003-03-14 | 67,25 | 2.043.800 | 68,20 | 66,85 | 67,10 | 00:00:00 | | 2003-03-17 | 70,28 | 2.840.200 | 70,50 | 67,05 | 67,10 | 00:00:00 | | 2003-03-18 | 69,26 | 1.921.800 | 70,29 | 68,70 | 70,29 | 00:00:00 | | 2003-03-19 | 69,20 | 2.568.800 | 69,27 | 67,45 | 69,27 | 00:00:00 | | 2003-03-20 | 69,09 | 2.058.400 | 69,53 | 68,55 | 68,85 | 00:00:00 | | 2003-03-21 | 70,10 | 2.187.200 | 70,28 | 69,74 | 70,00 | 00:00:00 | | 2003-03-24 | 68,65 | 1.027.600 | 69,30 | 68,41 | 69,25 | 00:00:00 | | 2003-03-25 | 69,45 | 908.400 | 69,95 | 68,50 | 68,75 | 00:00:00 | | 2003-03-26 | 67,91 | 1.334.200 | 69,45 | 67,79 | 69,45 | 00:00:00 | | 2003-03-27 | 68,90 | 1.894.400 | 69,07 | 67,60 | 68,00 | 00:00:00 | | 2003-03-28 | 69,17 | 951.400 | 69,60 | 68,65 | 68,90 | 00:00:00 | | 2003-03-31 | 68,65 | 1.066.400 | 69,20 | 68,18 | 68,95 | 00:00:00 | | 2003-04-01 | 69,49 | 1.060.200 | 69,64 | 68,10 | 68,64 | 00:00:00 | | 2003-04-02 | 66,68 | 4.105.600 | 69,49 | 66,30 | 69,49 | 00:00:00 | | 2003-04-03 | 66,50 | 1.922.400 | 67,14 | 66,10 | 66,68 | 00:00:00 | | 2003-04-04 | 66,01 | 1.622.200 | 67,05 | 65,55 | 66,75 | 00:00:00 | | 2003-04-07 | 64,64 | 2.336.200 | 67,45 | 64,37 | 67,30 | 00:00:00 | | 2003-04-08 | 66,45 | 2.102.400 | 66,48 | 64,30 | 64,64 | 00:00:00 | | 2003-04-09 | 66,76 | 2.106.200 | 67,82 | 66,30 | 66,45 | 00:00:00 | | 2003-04-10 | 67,10 | 858.800 | 67,14 | 66,45 | 66,80 | 00:00:00 | | 2003-04-11 | 66,67 | 1.611.600 | 68,15 | 66,54 | 67,90 | 00:00:00 | | 2003-04-14 | 67,04 | 715.200 | 67,20 | 66,60 | 66,87 | 00:00:00 | | 2003-04-15 | 66,50 | 2.794.800 | 67,10 | 65,59 | 67,10 | 00:00:00 | | 2003-04-16 | 63,45 | 4.072.200 | 67,00 | 63,00 | 67,00 | 00:00:00 | | 2003-04-17 | 66,35 | 4.925.800 | 66,40 | 64,75 | 64,75 | 00:00:00 | | 2003-04-21 | 66,05 | 1.810.600 | 67,30 | 65,71 | 66,44 | 00:00:00 | | 2003-04-22 | 67,10 | 1.662.400 | 67,30 | 65,80 | 66,00 | 00:00:00 | | 2003-04-23 | 67,14 | 2.209.000 | 67,29 | 66,40 | 66,92 | 00:00:00 | | 2003-04-24 | 67,15 | 1.183.800 | 67,54 | 66,91 | 67,14 | 00:00:00 | | 2003-04-25 | 66,40 | 1.541.800 | 67,34 | 65,80 | 67,20 | 00:00:00 | | 2003-04-28 | 66,95 | 1.444.600 | 67,25 | 66,30 | 66,45 | 00:00:00 | | 2003-04-29 | 66,42 | 1.505.800 | 67,00 | 65,66 | 67,00 | 00:00:00 | | 2003-04-30 | 67,01 | 3.197.800 | 67,40 | 65,46 | 66,30 | 00:00:00 | | 2003-05-01 | 66,18 | 1.433.000 | 67,18 | 65,71 | 67,15 | 00:00:00 | | 2003-05-02 | 66,57 | 1.586.800 | 66,72 | 65,90 | 66,21 | 00:00:00 | | 2003-05-05 | 66,91 | 1.306.000 | 66,94 | 66,08 | 66,57 | 00:00:00 | | 2003-05-06 | 66,66 | 1.518.400 | 67,23 | 66,18 | 66,94 | 00:00:00 | | 2003-05-07 | 65,47 | 1.968.800 | 66,66 | 65,26 | 66,66 | 00:00:00 | | 2003-05-08 | 64,89 | 1.052.600 | 65,57 | 64,76 | 65,40 | 00:00:00 | | 2003-05-09 | 64,10 | 2.344.000 | 65,10 | 64,10 | 65,05 | 00:00:00 | | 2003-05-12 | 65,35 | 4.871.600 | 65,35 | 62,97 | 62,97 | 00:00:00 | | 2003-05-13 | 65,25 | 2.153.000 | 65,75 | 65,00 | 65,20 | 00:00:00 | | 2003-05-14 | 64,26 | 1.918.000 | 65,49 | 63,80 | 65,33 | 00:00:00 | | 2003-05-15 | 65,32 | 1.390.800 | 65,50 | 64,26 | 64,26 | 00:00:00 | | 2003-05-16 | 65,10 | 1.549.000 | 65,75 | 65,10 | 65,33 | 00:00:00 | | 2003-05-19 | 64,42 | 1.529.800 | 65,75 | 64,40 | 65,10 | 00:00:00 | | 2003-05-20 | 63,80 | 2.450.200 | 65,73 | 62,95 | 64,42 | 00:00:00 | | 2003-05-21 | 65,24 | 2.381.000 | 65,29 | 63,60 | 63,85 | 00:00:00 | | 2003-05-22 | 66,06 | 1.826.400 | 66,75 | 65,27 | 65,27 | 00:00:00 | | 2003-05-23 | 66,48 | 1.560.200 | 66,85 | 65,96 | 66,06 | 00:00:00 | | 2003-05-27 | 66,60 | 1.385.400 | 66,98 | 66,08 | 66,40 | 00:00:00 | | 2003-05-28 | 66,00 | 1.497.200 | 66,80 | 65,95 | 66,40 | 00:00:00 | | 2003-05-29 | 66,63 | 1.770.800 | 67,67 | 66,28 | 66,65 | 00:00:00 | | 2003-05-30 | 67,34 | 2.084.800 | 68,00 | 66,85 | 66,85 | 00:00:00 | | 2003-06-02 | 67,64 | 1.592.800 | 68,40 | 67,24 | 67,35 | 00:00:00 | | 2003-06-03 | 67,50 | 1.471.000 | 68,35 | 67,10 | 67,84 | 00:00:00 | | 2003-06-04 | 68,91 | 1.481.200 | 69,36 | 67,18 | 67,42 | 00:00:00 | | 2003-06-05 | 69,71 | 1.068.400 | 69,95 | 68,00 | 68,92 | 00:00:00 | | 2003-06-06 | 69,06 | 2.521.000 | 70,38 | 68,90 | 70,00 | 00:00:00 | | 2003-06-09 | 69,50 | 1.164.800 | 70,25 | 68,90 | 69,06 | 00:00:00 | | 2003-06-10 | 71,00 | 2.465.200 | 71,64 | 69,87 | 70,00 | 00:00:00 | | 2003-06-11 | 72,40 | 2.138.000 | 72,42 | 71,11 | 71,19 | 00:00:00 | | 2003-06-12 | 71,66 | 1.504.600 | 73,00 | 70,90 | 72,40 | 00:00:00 | | 2003-06-13 | 71,52 | 832.200 | 71,95 | 70,95 | 71,70 | 00:00:00 | | 2003-06-16 | 72,40 | 1.322.800 | 72,68 | 71,51 | 71,52 | 00:00:00 | | 2003-06-17 | 73,20 | 1.221.800 | 73,44 | 72,35 | 73,20 | 00:00:00 | | 2003-06-18 | 71,13 | 1.964.200 | 72,95 | 70,82 | 72,95 | 00:00:00 | | 2003-06-19 | 69,50 | 2.135.800 | 71,13 | 69,03 | 71,13 | 00:00:00 | | 2003-06-20 | 69,99 | 2.247.400 | 70,30 | 69,70 | 70,30 | 00:00:00 | | 2003-06-23 | 69,05 | 922.200 | 69,83 | 68,40 | 69,60 | 00:00:00 | | 2003-06-24 | 69,61 | 848.800 | 69,94 | 69,02 | 69,05 | 00:00:00 | | 2003-06-25 | 69,02 | 858.800 | 70,02 | 68,92 | 69,30 | 00:00:00 | | 2003-06-26 | 70,25 | 1.191.800 | 70,40 | 68,80 | 69,00 | 00:00:00 | | 2003-06-27 | 69,95 | 966.400 | 70,70 | 69,50 | 70,28 | 00:00:00 | | 2003-06-30 | 69,37 | 1.509.200 | 70,37 | 69,26 | 70,25 | 00:00:00 | | 2003-07-01 | 69,90 | 1.864.800 | 70,06 | 67,76 | 69,37 | 00:00:00 | | 2003-07-02 | 69,99 | 2.020.600 | 70,40 | 69,01 | 69,90 | 00:00:00 | | 2003-07-03 | 69,50 | 566.800 | 70,45 | 69,35 | 69,99 | 00:00:00 | | 2003-07-07 | 69,90 | 1.537.600 | 70,43 | 69,31 | 69,51 | 00:00:00 | | 2003-07-08 | 70,55 | 1.060.000 | 70,80 | 69,60 | 69,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
