|
 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 | | 2003-07-08 | 70,55 | 1.060.000 | 70,80 | 69,60 | 69,86 | 00:00:00 | | 2003-07-09 | 70,68 | 1.496.600 | 71,19 | 70,10 | 70,55 | 00:00:00 | | 2003-07-10 | 70,68 | 1.133.800 | 70,84 | 69,99 | 70,60 | 00:00:00 | | 2003-07-11 | 71,19 | 855.800 | 71,50 | 70,55 | 70,74 | 00:00:00 | | 2003-07-14 | 72,00 | 1.213.600 | 72,75 | 71,70 | 71,80 | 00:00:00 | | 2003-07-15 | 71,00 | 1.435.000 | 72,23 | 70,40 | 72,10 | 00:00:00 | | 2003-07-16 | 73,60 | 6.138.600 | 74,01 | 69,76 | 69,76 | 00:00:00 | | 2003-07-17 | 73,20 | 2.209.600 | 73,70 | 72,60 | 73,35 | 00:00:00 | | 2003-07-18 | 74,34 | 1.684.600 | 74,50 | 73,26 | 73,45 | 00:00:00 | | 2003-07-21 | 73,77 | 1.507.200 | 74,34 | 72,85 | 74,34 | 00:00:00 | | 2003-07-22 | 74,53 | 1.976.800 | 75,28 | 73,82 | 73,90 | 00:00:00 | | 2003-07-23 | 74,14 | 1.558.600 | 74,70 | 74,13 | 74,35 | 00:00:00 | | 2003-07-24 | 74,04 | 1.448.200 | 75,42 | 74,00 | 74,64 | 00:00:00 | | 2003-07-25 | 75,20 | 1.436.000 | 75,29 | 73,85 | 73,95 | 00:00:00 | | 2003-07-28 | 75,48 | 849.400 | 75,94 | 74,85 | 75,60 | 00:00:00 | | 2003-07-29 | 78,34 | 4.877.400 | 79,25 | 75,49 | 75,50 | 00:00:00 | | 2003-07-30 | 77,62 | 2.273.800 | 78,80 | 77,50 | 78,40 | 00:00:00 | | 2003-07-31 | 76,52 | 1.653.200 | 78,17 | 76,38 | 78,02 | 00:00:00 | | 2003-08-01 | 76,20 | 1.941.200 | 76,79 | 75,90 | 76,75 | 00:00:00 | | 2003-08-04 | 75,47 | 1.785.200 | 76,12 | 74,86 | 75,70 | 00:00:00 | | 2003-08-05 | 74,28 | 1.508.200 | 75,84 | 74,05 | 75,47 | 00:00:00 | | 2003-08-06 | 73,58 | 2.415.000 | 74,29 | 73,58 | 74,28 | 00:00:00 | | 2003-08-07 | 73,80 | 1.404.400 | 73,96 | 73,20 | 73,50 | 00:00:00 | | 2003-08-08 | 74,20 | 891.200 | 74,65 | 74,00 | 74,20 | 00:00:00 | | 2003-08-11 | 75,52 | 1.172.200 | 75,67 | 74,66 | 74,80 | 00:00:00 | | 2003-08-12 | 75,61 | 831.000 | 75,90 | 74,66 | 75,75 | 00:00:00 | | 2003-08-13 | 75,10 | 885.400 | 76,05 | 74,66 | 75,82 | 00:00:00 | | 2003-08-14 | 76,00 | 696.200 | 76,05 | 74,65 | 75,15 | 00:00:00 | | 2003-08-15 | 75,95 | 573.400 | 76,15 | 75,55 | 76,00 | 00:00:00 | | 2003-08-18 | 76,04 | 785.600 | 76,30 | 75,29 | 75,99 | 00:00:00 | | 2003-08-19 | 75,54 | 991.400 | 76,11 | 75,07 | 76,10 | 00:00:00 | | 2003-08-20 | 75,57 | 926.600 | 75,95 | 74,63 | 75,54 | 00:00:00 | | 2003-08-21 | 75,54 | 1.076.200 | 75,95 | 74,93 | 75,45 | 00:00:00 | | 2003-08-22 | 74,30 | 721.200 | 75,69 | 74,18 | 75,60 | 00:00:00 | | 2003-08-25 | 74,31 | 643.200 | 74,59 | 73,88 | 74,18 | 00:00:00 | | 2003-08-26 | 74,48 | 793.200 | 74,60 | 73,30 | 73,88 | 00:00:00 | | 2003-08-27 | 74,33 | 969.800 | 74,77 | 73,67 | 74,55 | 00:00:00 | | 2003-08-28 | 75,67 | 1.252.800 | 75,86 | 74,39 | 74,39 | 00:00:00 | | 2003-08-29 | 75,80 | 895.400 | 75,80 | 75,34 | 75,42 | 00:00:00 | | 2003-09-02 | 76,64 | 773.400 | 76,76 | 75,26 | 75,85 | 00:00:00 | | 2003-09-03 | 76,05 | 1.245.800 | 77,05 | 75,82 | 76,50 | 00:00:00 | | 2003-09-04 | 75,75 | 1.669.000 | 76,09 | 75,05 | 76,05 | 00:00:00 | | 2003-09-05 | 74,83 | 1.244.400 | 75,85 | 74,71 | 75,70 | 00:00:00 | | 2003-09-08 | 74,01 | 2.865.800 | 74,74 | 73,50 | 74,01 | 00:00:00 | | 2003-09-09 | 73,95 | 1.839.600 | 74,40 | 73,69 | 73,99 | 00:00:00 | | 2003-09-10 | 73,98 | 1.434.800 | 74,70 | 73,84 | 73,91 | 00:00:00 | | 2003-09-11 | 74,00 | 1.369.200 | 74,19 | 73,80 | 74,07 | 00:00:00 | | 2003-09-12 | 74,03 | 1.601.200 | 74,13 | 73,30 | 73,97 | 00:00:00 | | 2003-09-15 | 74,47 | 1.272.000 | 75,23 | 74,22 | 74,28 | 00:00:00 | | 2003-09-16 | 74,80 | 1.459.200 | 75,10 | 74,48 | 74,57 | 00:00:00 | | 2003-09-17 | 75,37 | 1.480.200 | 75,81 | 74,80 | 74,80 | 00:00:00 | | 2003-09-18 | 76,70 | 1.869.200 | 76,96 | 75,88 | 75,98 | 00:00:00 | | 2003-09-19 | 76,12 | 1.541.600 | 76,88 | 75,76 | 76,45 | 00:00:00 | | 2003-09-22 | 75,94 | 1.096.200 | 75,99 | 75,45 | 75,87 | 00:00:00 | | 2003-09-23 | 76,50 | 1.056.200 | 77,10 | 76,00 | 76,00 | 00:00:00 | | 2003-09-24 | 75,75 | 1.529.800 | 76,84 | 75,73 | 76,69 | 00:00:00 | | 2003-09-25 | 75,65 | 1.077.200 | 76,20 | 75,61 | 75,70 | 00:00:00 | | 2003-09-26 | 75,52 | 1.409.200 | 75,70 | 75,00 | 75,50 | 00:00:00 | | 2003-09-29 | 75,75 | 1.005.400 | 75,84 | 75,11 | 75,47 | 00:00:00 | | 2003-09-30 | 75,31 | 1.834.000 | 76,15 | 75,08 | 75,33 | 00:00:00 | | 2003-10-01 | 74,81 | 2.326.000 | 75,61 | 74,67 | 75,50 | 00:00:00 | | 2003-10-02 | 76,49 | 1.642.600 | 76,65 | 74,77 | 75,00 | 00:00:00 | | 2003-10-03 | 77,31 | 1.805.000 | 78,73 | 76,91 | 76,99 | 00:00:00 | | 2003-10-06 | 76,80 | 1.278.200 | 77,12 | 75,84 | 76,84 | 00:00:00 | | 2003-10-07 | 77,03 | 1.725.200 | 77,70 | 76,55 | 76,75 | 00:00:00 | | 2003-10-08 | 76,28 | 979.200 | 77,25 | 76,25 | 77,15 | 00:00:00 | | 2003-10-09 | 76,26 | 1.120.800 | 77,02 | 75,87 | 76,44 | 00:00:00 | | 2003-10-10 | 76,67 | 559.000 | 77,05 | 76,34 | 76,37 | 00:00:00 | | 2003-10-13 | 76,65 | 881.400 | 78,02 | 76,38 | 77,11 | 00:00:00 | | 2003-10-14 | 77,65 | 1.095.400 | 77,67 | 76,48 | 77,12 | 00:00:00 | | 2003-10-15 | 78,92 | 1.995.000 | 79,49 | 78,00 | 78,24 | 00:00:00 | | 2003-10-16 | 78,76 | 1.160.600 | 79,24 | 78,46 | 79,05 | 00:00:00 | | 2003-10-17 | 78,98 | 1.991.800 | 80,31 | 78,58 | 79,99 | 00:00:00 | | 2003-10-20 | 81,48 | 2.376.800 | 81,85 | 79,09 | 79,18 | 00:00:00 | | 2003-10-21 | 80,64 | 1.208.200 | 81,46 | 80,45 | 81,46 | 00:00:00 | | 2003-10-22 | 80,15 | 1.097.000 | 80,80 | 79,90 | 80,63 | 00:00:00 | | 2003-10-23 | 80,94 | 1.408.400 | 81,59 | 80,15 | 80,15 | 00:00:00 | | 2003-10-24 | 81,51 | 1.775.400 | 81,63 | 80,40 | 80,49 | 00:00:00 | | 2003-10-27 | 80,91 | 1.298.000 | 82,04 | 80,73 | 81,71 | 00:00:00 | | 2003-10-28 | 81,46 | 1.676.400 | 81,46 | 80,70 | 80,91 | 00:00:00 | | 2003-10-29 | 81,29 | 883.600 | 81,75 | 80,86 | 81,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
