|
 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 | | 2003-10-29 | 81,29 | 883.600 | 81,75 | 80,86 | 81,46 | 00:00:00 | | 2003-10-30 | 81,16 | 954.800 | 81,39 | 80,80 | 81,29 | 00:00:00 | | 2003-10-31 | 81,11 | 1.036.800 | 81,44 | 80,96 | 81,16 | 00:00:00 | | 2003-11-03 | 82,18 | 1.298.400 | 82,51 | 81,11 | 81,11 | 00:00:00 | | 2003-11-04 | 81,73 | 1.071.600 | 82,18 | 81,60 | 82,18 | 00:00:00 | | 2003-11-05 | 81,40 | 1.244.000 | 81,77 | 81,31 | 81,73 | 00:00:00 | | 2003-11-06 | 82,28 | 745.400 | 82,51 | 81,23 | 81,40 | 00:00:00 | | 2003-11-07 | 81,50 | 745.200 | 82,44 | 81,48 | 82,28 | 00:00:00 | | 2003-11-10 | 81,07 | 659.400 | 81,75 | 80,78 | 81,75 | 00:00:00 | | 2003-11-11 | 80,60 | 756.400 | 80,93 | 80,23 | 80,45 | 00:00:00 | | 2003-11-12 | 81,11 | 730.600 | 81,24 | 80,03 | 80,60 | 00:00:00 | | 2003-11-13 | 82,20 | 817.200 | 82,48 | 80,89 | 81,12 | 00:00:00 | | 2003-11-14 | 81,30 | 955.400 | 82,83 | 80,90 | 81,95 | 00:00:00 | | 2003-11-17 | 80,65 | 909.800 | 81,38 | 80,25 | 81,35 | 00:00:00 | | 2003-11-18 | 79,57 | 1.327.800 | 81,15 | 79,40 | 80,86 | 00:00:00 | | 2003-11-19 | 80,03 | 941.000 | 80,40 | 78,97 | 79,50 | 00:00:00 | | 2003-11-20 | 79,00 | 1.717.200 | 79,86 | 78,85 | 79,31 | 00:00:00 | | 2003-11-21 | 79,24 | 1.300.000 | 79,46 | 78,52 | 79,46 | 00:00:00 | | 2003-11-24 | 80,49 | 1.024.800 | 80,60 | 79,34 | 79,62 | 00:00:00 | | 2003-11-25 | 80,04 | 1.072.600 | 80,88 | 80,04 | 80,37 | 00:00:00 | | 2003-11-26 | 80,36 | 845.800 | 80,47 | 79,65 | 80,06 | 00:00:00 | | 2003-11-28 | 81,00 | 449.400 | 81,35 | 80,15 | 80,36 | 00:00:00 | | 2003-12-01 | 82,05 | 868.000 | 82,12 | 81,25 | 81,71 | 00:00:00 | | 2003-12-02 | 82,41 | 1.281.800 | 82,51 | 81,60 | 82,05 | 00:00:00 | | 2003-12-03 | 81,99 | 690.400 | 82,68 | 81,60 | 82,07 | 00:00:00 | | 2003-12-04 | 82,08 | 581.400 | 82,39 | 81,63 | 82,07 | 00:00:00 | | 2003-12-05 | 81,94 | 671.000 | 82,44 | 81,76 | 82,08 | 00:00:00 | | 2003-12-08 | 83,15 | 613.200 | 83,15 | 82,04 | 82,05 | 00:00:00 | | 2003-12-09 | 82,10 | 1.177.000 | 83,31 | 82,05 | 83,30 | 00:00:00 | | 2003-12-10 | 80,45 | 1.094.400 | 82,26 | 80,11 | 82,10 | 00:00:00 | | 2003-12-11 | 81,34 | 1.056.400 | 81,82 | 80,75 | 80,75 | 00:00:00 | | 2003-12-12 | 81,36 | 647.600 | 81,64 | 80,95 | 81,59 | 00:00:00 | | 2003-12-15 | 81,37 | 705.800 | 82,60 | 81,31 | 82,10 | 00:00:00 | | 2003-12-16 | 81,42 | 614.400 | 81,84 | 80,70 | 81,35 | 00:00:00 | | 2003-12-17 | 82,29 | 881.600 | 82,40 | 81,04 | 81,26 | 00:00:00 | | 2003-12-18 | 82,65 | 969.200 | 82,75 | 82,00 | 82,29 | 00:00:00 | | 2003-12-19 | 83,32 | 1.085.400 | 83,38 | 82,66 | 82,98 | 00:00:00 | | 2003-12-22 | 82,77 | 1.099.000 | 82,92 | 81,96 | 82,29 | 00:00:00 | | 2003-12-23 | 82,40 | 880.200 | 82,95 | 81,89 | 82,87 | 00:00:00 | | 2003-12-24 | 82,40 | 378.400 | 82,55 | 81,20 | 81,55 | 00:00:00 | | 2003-12-26 | 82,38 | 242.000 | 82,86 | 82,01 | 82,38 | 00:00:00 | | 2003-12-29 | 84,21 | 747.200 | 84,21 | 82,31 | 82,49 | 00:00:00 | | 2003-12-30 | 84,80 | 736.000 | 84,80 | 84,17 | 84,21 | 00:00:00 | | 2003-12-31 | 85,01 | 1.295.600 | 85,36 | 84,57 | 84,90 | 00:00:00 | | 2004-01-02 | 83,76 | 822.800 | 84,92 | 83,53 | 84,91 | 00:00:00 | | 2004-01-05 | 85,06 | 925.400 | 85,06 | 84,28 | 84,36 | 00:00:00 | | 2004-01-06 | 84,60 | 990.000 | 85,71 | 84,43 | 84,81 | 00:00:00 | | 2004-01-07 | 84,14 | 1.199.200 | 84,50 | 83,77 | 84,50 | 00:00:00 | | 2004-01-08 | 84,30 | 1.163.200 | 84,35 | 83,79 | 84,32 | 00:00:00 | | 2004-01-09 | 84,40 | 974.600 | 84,77 | 84,15 | 84,30 | 00:00:00 | | 2004-01-12 | 85,17 | 957.200 | 85,46 | 84,15 | 84,15 | 00:00:00 | | 2004-01-13 | 84,84 | 1.227.200 | 85,88 | 84,56 | 85,18 | 00:00:00 | | 2004-01-14 | 85,58 | 793.800 | 85,64 | 84,85 | 84,85 | 00:00:00 | | 2004-01-15 | 86,28 | 706.600 | 86,51 | 84,93 | 86,04 | 00:00:00 | | 2004-01-16 | 89,16 | 2.193.400 | 89,29 | 86,84 | 87,00 | 00:00:00 | | 2004-01-20 | 88,00 | 1.625.400 | 89,59 | 87,38 | 89,33 | 00:00:00 | | 2004-01-21 | 88,94 | 1.107.000 | 88,94 | 87,55 | 88,14 | 00:00:00 | | 2004-01-22 | 89,44 | 809.600 | 89,72 | 88,41 | 88,69 | 00:00:00 | | 2004-01-23 | 89,54 | 1.014.000 | 89,77 | 88,85 | 89,40 | 00:00:00 | | 2004-01-26 | 91,32 | 896.600 | 91,32 | 89,75 | 89,75 | 00:00:00 | | 2004-01-27 | 90,41 | 870.200 | 91,26 | 90,27 | 90,55 | 00:00:00 | | 2004-01-28 | 88,64 | 981.200 | 90,64 | 88,50 | 90,60 | 00:00:00 | | 2004-01-29 | 90,88 | 1.041.800 | 91,21 | 88,65 | 89,25 | 00:00:00 | | 2004-01-30 | 88,74 | 2.363.200 | 88,99 | 87,17 | 87,25 | 00:00:00 | | 2004-02-02 | 90,57 | 1.732.200 | 91,71 | 88,89 | 88,95 | 00:00:00 | | 2004-02-03 | 89,54 | 1.545.000 | 90,75 | 89,06 | 90,50 | 00:00:00 | | 2004-02-04 | 89,57 | 1.044.600 | 90,14 | 89,01 | 89,29 | 00:00:00 | | 2004-02-05 | 88,13 | 2.168.400 | 89,73 | 87,95 | 89,58 | 00:00:00 | | 2004-02-06 | 89,76 | 1.150.600 | 89,79 | 88,26 | 88,27 | 00:00:00 | | 2004-02-09 | 89,88 | 697.600 | 90,46 | 89,31 | 89,71 | 00:00:00 | | 2004-02-10 | 89,32 | 1.074.800 | 89,88 | 89,02 | 89,87 | 00:00:00 | | 2004-02-11 | 90,90 | 862.800 | 91,18 | 89,09 | 89,47 | 00:00:00 | | 2004-02-12 | 90,31 | 693.600 | 90,66 | 90,00 | 90,27 | 00:00:00 | | 2004-02-13 | 90,19 | 601.800 | 90,61 | 89,97 | 90,56 | 00:00:00 | | 2004-02-17 | 90,15 | 672.800 | 90,83 | 90,05 | 90,68 | 00:00:00 | | 2004-02-18 | 90,15 | 757.400 | 90,55 | 89,98 | 90,17 | 00:00:00 | | 2004-02-19 | 89,30 | 774.200 | 90,55 | 89,23 | 90,54 | 00:00:00 | | 2004-02-20 | 89,93 | 844.400 | 90,44 | 89,24 | 89,55 | 00:00:00 | | 2004-02-23 | 89,35 | 698.600 | 90,39 | 89,19 | 90,12 | 00:00:00 | | 2004-02-24 | 89,34 | 732.600 | 89,99 | 88,85 | 89,35 | 00:00:00 | | 2004-02-25 | 89,12 | 923.200 | 89,50 | 88,50 | 89,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
