|
 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 | | 2004-02-25 | 89,12 | 923.200 | 89,50 | 88,50 | 89,50 | 00:00:00 | | 2004-02-26 | 88,88 | 510.600 | 89,10 | 88,43 | 89,02 | 00:00:00 | | 2004-02-27 | 88,73 | 1.369.800 | 89,22 | 85,00 | 85,00 | 00:00:00 | | 2004-03-01 | 89,24 | 1.080.000 | 89,66 | 88,53 | 88,93 | 00:00:00 | | 2004-03-02 | 88,37 | 1.278.400 | 90,02 | 88,30 | 89,24 | 00:00:00 | | 2004-03-03 | 90,30 | 1.292.400 | 90,45 | 88,27 | 88,27 | 00:00:00 | | 2004-03-04 | 89,88 | 638.200 | 90,31 | 89,71 | 90,05 | 00:00:00 | | 2004-03-05 | 90,42 | 689.000 | 90,91 | 89,35 | 89,78 | 00:00:00 | | 2004-03-08 | 92,77 | 2.363.600 | 94,40 | 92,31 | 93,38 | 00:00:00 | | 2004-03-09 | 91,79 | 1.419.200 | 93,01 | 91,65 | 92,75 | 00:00:00 | | 2004-03-10 | 90,74 | 1.024.200 | 91,85 | 90,60 | 91,80 | 00:00:00 | | 2004-03-11 | 88,60 | 1.141.000 | 90,50 | 88,50 | 90,20 | 00:00:00 | | 2004-03-12 | 89,43 | 1.143.600 | 89,46 | 88,10 | 89,32 | 00:00:00 | | 2004-03-15 | 87,99 | 1.318.000 | 89,43 | 87,53 | 89,43 | 00:00:00 | | 2004-03-16 | 88,17 | 957.600 | 88,50 | 87,55 | 88,20 | 00:00:00 | | 2004-03-17 | 91,20 | 1.276.400 | 91,33 | 88,80 | 89,05 | 00:00:00 | | 2004-03-18 | 90,48 | 1.206.600 | 91,07 | 89,64 | 90,65 | 00:00:00 | | 2004-03-19 | 89,34 | 1.035.200 | 90,18 | 89,15 | 89,80 | 00:00:00 | | 2004-03-22 | 87,09 | 1.705.400 | 88,75 | 86,43 | 88,73 | 00:00:00 | | 2004-03-23 | 87,73 | 1.902.600 | 88,37 | 85,84 | 87,45 | 00:00:00 | | 2004-03-24 | 87,26 | 1.145.800 | 87,85 | 86,52 | 87,62 | 00:00:00 | | 2004-03-25 | 87,24 | 1.142.200 | 87,34 | 86,61 | 87,27 | 00:00:00 | | 2004-03-26 | 87,80 | 1.073.600 | 88,38 | 87,18 | 87,30 | 00:00:00 | | 2004-03-29 | 88,44 | 977.400 | 89,21 | 87,98 | 88,02 | 00:00:00 | | 2004-03-30 | 88,79 | 692.400 | 88,90 | 87,68 | 88,44 | 00:00:00 | | 2004-03-31 | 88,53 | 1.077.800 | 88,99 | 88,04 | 88,78 | 00:00:00 | | 2004-04-01 | 90,00 | 1.471.400 | 90,05 | 88,41 | 88,50 | 00:00:00 | | 2004-04-02 | 92,97 | 1.877.800 | 93,31 | 90,63 | 90,63 | 00:00:00 | | 2004-04-05 | 94,30 | 1.502.600 | 94,30 | 92,77 | 93,10 | 00:00:00 | | 2004-04-06 | 94,15 | 868.600 | 94,22 | 93,05 | 93,95 | 00:00:00 | | 2004-04-07 | 94,07 | 951.000 | 94,40 | 93,56 | 94,15 | 00:00:00 | | 2004-04-08 | 94,47 | 1.099.800 | 95,80 | 93,82 | 94,60 | 00:00:00 | | 2004-04-12 | 95,08 | 580.400 | 95,29 | 94,10 | 94,54 | 00:00:00 | | 2004-04-13 | 94,03 | 887.400 | 95,70 | 93,14 | 95,55 | 00:00:00 | | 2004-04-14 | 94,52 | 1.583.400 | 95,19 | 93,50 | 93,52 | 00:00:00 | | 2004-04-15 | 95,60 | 1.513.000 | 95,60 | 94,26 | 94,74 | 00:00:00 | | 2004-04-16 | 99,66 | 3.737.200 | 99,99 | 96,69 | 98,50 | 00:00:00 | | 2004-04-19 | 99,25 | 1.277.200 | 99,66 | 98,75 | 98,85 | 00:00:00 | | 2004-04-20 | 97,41 | 2.252.400 | 99,98 | 97,41 | 99,35 | 00:00:00 | | 2004-04-21 | 98,65 | 1.430.800 | 99,13 | 97,60 | 97,90 | 00:00:00 | | 2004-04-22 | 100,27 | 2.399.400 | 100,65 | 98,50 | 98,74 | 00:00:00 | | 2004-04-23 | 99,44 | 1.347.800 | 100,52 | 98,87 | 100,52 | 00:00:00 | | 2004-04-26 | 100,10 | 1.351.200 | 101,51 | 99,91 | 100,02 | 00:00:00 | | 2004-04-27 | 100,83 | 1.871.200 | 102,20 | 100,51 | 100,80 | 00:00:00 | | 2004-04-28 | 98,96 | 1.849.600 | 101,24 | 98,95 | 100,91 | 00:00:00 | | 2004-04-29 | 98,85 | 1.381.600 | 99,99 | 98,51 | 99,16 | 00:00:00 | | 2004-04-30 | 98,93 | 1.608.000 | 99,75 | 98,14 | 99,44 | 00:00:00 | | 2004-05-03 | 99,68 | 975.800 | 100,52 | 98,87 | 99,24 | 00:00:00 | | 2004-05-04 | 99,52 | 1.320.200 | 100,45 | 98,39 | 99,80 | 00:00:00 | | 2004-05-05 | 101,11 | 1.269.000 | 101,25 | 99,75 | 99,93 | 00:00:00 | | 2004-05-06 | 100,76 | 1.238.000 | 101,45 | 99,85 | 101,10 | 00:00:00 | | 2004-05-07 | 101,19 | 1.612.800 | 102,08 | 100,50 | 100,76 | 00:00:00 | | 2004-05-10 | 99,25 | 1.356.600 | 100,89 | 98,60 | 100,81 | 00:00:00 | | 2004-05-11 | 100,03 | 1.335.000 | 100,35 | 99,23 | 99,31 | 00:00:00 | | 2004-05-12 | 99,99 | 1.497.000 | 100,09 | 97,70 | 100,03 | 00:00:00 | | 2004-05-13 | 100,95 | 2.069.400 | 102,46 | 99,58 | 99,75 | 00:00:00 | | 2004-05-14 | 101,47 | 1.480.000 | 102,11 | 99,68 | 100,70 | 00:00:00 | | 2004-05-17 | 50,39 | 1.412.600 | 50,88 | 49,97 | 50,74 | 00:00:00 | | 2004-05-18 | 50,77 | 1.103.800 | 50,96 | 50,48 | 50,89 | 00:00:00 | | 2004-05-19 | 50,75 | 1.424.300 | 52,03 | 50,50 | 51,38 | 00:00:00 | | 2004-05-20 | 49,71 | 2.088.900 | 50,90 | 49,54 | 50,76 | 00:00:00 | | 2004-05-21 | 50,67 | 1.289.700 | 50,80 | 49,99 | 50,13 | 00:00:00 | | 2004-05-24 | 50,42 | 1.035.900 | 51,22 | 50,42 | 51,20 | 00:00:00 | | 2004-05-25 | 50,49 | 1.309.300 | 50,82 | 50,04 | 50,23 | 00:00:00 | | 2004-05-26 | 50,73 | 1.684.700 | 51,30 | 50,36 | 50,53 | 00:00:00 | | 2004-05-27 | 51,00 | 1.250.500 | 51,33 | 50,75 | 50,76 | 00:00:00 | | 2004-05-28 | 50,85 | 698.900 | 51,12 | 50,81 | 51,00 | 00:00:00 | | 2004-06-01 | 51,87 | 1.209.600 | 51,95 | 50,89 | 51,00 | 00:00:00 | | 2004-06-02 | 52,14 | 1.182.000 | 52,45 | 51,92 | 52,07 | 00:00:00 | | 2004-06-03 | 52,21 | 1.212.100 | 52,36 | 51,87 | 52,17 | 00:00:00 | | 2004-06-04 | 52,69 | 1.475.600 | 52,87 | 52,26 | 52,60 | 00:00:00 | | 2004-06-07 | 53,59 | 1.158.200 | 53,64 | 53,05 | 53,47 | 00:00:00 | | 2004-06-08 | 54,03 | 1.409.400 | 54,05 | 53,30 | 53,84 | 00:00:00 | | 2004-06-09 | 53,82 | 867.700 | 54,28 | 53,71 | 54,26 | 00:00:00 | | 2004-06-10 | 54,35 | 1.044.500 | 54,46 | 54,04 | 54,45 | 00:00:00 | | 2004-06-14 | 54,00 | 1.416.600 | 54,70 | 53,99 | 54,36 | 00:00:00 | | 2004-06-15 | 54,18 | 1.161.400 | 54,50 | 54,00 | 54,50 | 00:00:00 | | 2004-06-16 | 54,09 | 1.793.400 | 54,44 | 53,51 | 54,18 | 00:00:00 | | 2004-06-17 | 54,07 | 1.186.600 | 54,13 | 53,39 | 54,09 | 00:00:00 | | 2004-06-18 | 54,26 | 1.157.600 | 55,09 | 53,81 | 53,82 | 00:00:00 | | 2004-06-21 | 54,43 | 1.319.600 | 54,78 | 54,32 | 54,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
