|
 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 | | 2004-10-13 | 44,04 | 2.195.200 | 44,77 | 43,30 | 44,37 | 00:00:00 | | 2004-10-14 | 43,93 | 2.068.900 | 44,92 | 43,72 | 43,83 | 00:00:00 | | 2004-10-15 | 42,09 | 6.463.100 | 43,71 | 40,30 | 43,70 | 00:00:00 | | 2004-10-18 | 44,31 | 3.209.700 | 44,31 | 42,05 | 42,05 | 00:00:00 | | 2004-10-19 | 43,34 | 1.975.100 | 44,34 | 43,15 | 44,34 | 00:00:00 | | 2004-10-20 | 43,35 | 2.773.800 | 43,91 | 43,08 | 43,35 | 00:00:00 | | 2004-10-21 | 42,90 | 1.610.700 | 43,63 | 42,59 | 43,62 | 00:00:00 | | 2004-10-22 | 42,30 | 1.315.400 | 43,03 | 42,27 | 43,00 | 00:00:00 | | 2004-10-25 | 41,75 | 2.225.500 | 42,30 | 41,24 | 42,30 | 00:00:00 | | 2004-10-26 | 42,51 | 3.248.100 | 42,55 | 41,42 | 42,20 | 00:00:00 | | 2004-10-27 | 43,40 | 1.997.200 | 43,85 | 42,31 | 42,58 | 00:00:00 | | 2004-10-28 | 43,10 | 1.333.500 | 43,37 | 42,90 | 43,15 | 00:00:00 | | 2004-10-29 | 43,09 | 1.707.200 | 43,24 | 42,52 | 42,90 | 00:00:00 | | 2004-11-01 | 42,14 | 1.915.400 | 42,96 | 41,79 | 42,65 | 00:00:00 | | 2004-11-02 | 42,37 | 2.486.000 | 43,60 | 42,24 | 42,60 | 00:00:00 | | 2004-11-03 | 43,50 | 1.778.300 | 44,00 | 43,29 | 44,00 | 00:00:00 | | 2004-11-04 | 43,50 | 1.608.000 | 43,79 | 43,15 | 43,60 | 00:00:00 | | 2004-11-05 | 44,32 | 1.196.200 | 44,32 | 43,77 | 43,80 | 00:00:00 | | 2004-11-08 | 44,30 | 1.120.300 | 44,64 | 43,88 | 44,50 | 00:00:00 | | 2004-11-09 | 43,71 | 1.569.500 | 44,59 | 43,59 | 44,55 | 00:00:00 | | 2004-11-10 | 43,79 | 1.040.100 | 44,03 | 43,38 | 43,55 | 00:00:00 | | 2004-11-11 | 44,95 | 1.321.600 | 44,96 | 44,09 | 44,23 | 00:00:00 | | 2004-11-12 | 44,48 | 1.672.700 | 44,97 | 44,21 | 44,85 | 00:00:00 | | 2004-11-15 | 44,35 | 1.567.500 | 44,85 | 43,90 | 44,23 | 00:00:00 | | 2004-11-16 | 43,90 | 1.354.900 | 44,49 | 43,84 | 44,30 | 00:00:00 | | 2004-11-17 | 44,00 | 1.175.900 | 44,80 | 43,82 | 43,95 | 00:00:00 | | 2004-11-18 | 43,99 | 1.409.400 | 44,16 | 43,65 | 44,00 | 00:00:00 | | 2004-11-19 | 43,17 | 1.194.200 | 44,11 | 43,08 | 44,10 | 00:00:00 | | 2004-11-22 | 43,85 | 1.870.100 | 43,99 | 42,49 | 42,90 | 00:00:00 | | 2004-11-23 | 43,51 | 1.372.400 | 43,90 | 43,15 | 43,53 | 00:00:00 | | 2004-11-24 | 44,40 | 1.520.800 | 44,47 | 43,52 | 43,55 | 00:00:00 | | 2004-11-26 | 44,44 | 502.100 | 44,75 | 44,01 | 44,01 | 00:00:00 | | 2004-11-29 | 44,17 | 1.232.200 | 44,50 | 43,97 | 44,33 | 00:00:00 | | 2004-11-30 | 43,99 | 1.069.500 | 44,25 | 43,67 | 43,99 | 00:00:00 | | 2004-12-01 | 45,20 | 1.271.900 | 45,20 | 44,06 | 44,10 | 00:00:00 | | 2004-12-02 | 45,44 | 2.086.600 | 46,61 | 45,15 | 45,20 | 00:00:00 | | 2004-12-03 | 45,29 | 1.793.400 | 45,94 | 45,14 | 45,44 | 00:00:00 | | 2004-12-06 | 44,75 | 1.476.500 | 45,09 | 44,50 | 45,05 | 00:00:00 | | 2004-12-07 | 44,18 | 1.789.600 | 45,00 | 44,18 | 44,99 | 00:00:00 | | 2004-12-08 | 45,35 | 1.478.600 | 45,42 | 44,00 | 44,00 | 00:00:00 | | 2004-12-09 | 46,29 | 1.863.300 | 46,31 | 45,00 | 45,15 | 00:00:00 | | 2004-12-10 | 46,55 | 1.584.700 | 46,73 | 45,84 | 46,12 | 00:00:00 | | 2004-12-13 | 46,72 | 1.448.900 | 47,14 | 46,16 | 46,56 | 00:00:00 | | 2004-12-14 | 47,08 | 1.829.800 | 47,19 | 46,39 | 46,52 | 00:00:00 | | 2004-12-15 | 45,88 | 2.440.400 | 46,88 | 45,56 | 46,88 | 00:00:00 | | 2004-12-16 | 45,70 | 1.728.900 | 46,14 | 45,24 | 45,83 | 00:00:00 | | 2004-12-17 | 45,96 | 2.198.300 | 46,14 | 45,02 | 45,02 | 00:00:00 | | 2004-12-20 | 46,27 | 1.228.000 | 46,85 | 45,90 | 45,97 | 00:00:00 | | 2004-12-21 | 46,89 | 1.372.600 | 46,96 | 46,29 | 46,30 | 00:00:00 | | 2004-12-22 | 47,43 | 1.565.000 | 47,54 | 47,02 | 47,25 | 00:00:00 | | 2004-12-23 | 47,03 | 863.400 | 48,00 | 46,81 | 47,60 | 00:00:00 | | 2004-12-27 | 47,08 | 1.200.500 | 47,40 | 46,87 | 47,13 | 00:00:00 | | 2004-12-28 | 47,66 | 1.542.300 | 47,93 | 47,10 | 47,33 | 00:00:00 | | 2004-12-29 | 47,86 | 1.243.900 | 47,87 | 47,39 | 47,49 | 00:00:00 | | 2004-12-30 | 48,20 | 1.177.200 | 48,40 | 47,77 | 47,95 | 00:00:00 | | 2004-12-31 | 48,25 | 981.700 | 48,39 | 47,98 | 48,10 | 00:00:00 | | 2005-01-03 | 48,25 | 4.151.200 | 50,41 | 48,12 | 49,95 | 00:00:00 | | 2005-01-04 | 48,89 | 3.545.500 | 49,37 | 48,56 | 48,90 | 00:00:00 | | 2005-01-05 | 48,95 | 2.864.100 | 49,52 | 48,90 | 49,00 | 00:00:00 | | 2005-01-06 | 48,65 | 1.835.700 | 49,15 | 48,25 | 49,15 | 00:00:00 | | 2005-01-07 | 48,25 | 1.724.100 | 49,02 | 48,15 | 48,75 | 00:00:00 | | 2005-01-10 | 49,40 | 2.254.900 | 49,74 | 47,90 | 48,30 | 00:00:00 | | 2005-01-11 | 49,17 | 1.176.800 | 49,51 | 48,79 | 49,40 | 00:00:00 | | 2005-01-12 | 49,93 | 2.188.500 | 49,97 | 49,26 | 49,26 | 00:00:00 | | 2005-01-13 | 48,17 | 3.930.100 | 50,51 | 48,10 | 50,00 | 00:00:00 | | 2005-01-14 | 48,78 | 1.511.800 | 49,04 | 48,34 | 48,42 | 00:00:00 | | 2005-01-18 | 49,94 | 2.634.800 | 50,09 | 48,88 | 49,15 | 00:00:00 | | 2005-01-19 | 50,63 | 2.507.700 | 51,15 | 49,69 | 50,01 | 00:00:00 | | 2005-01-20 | 50,18 | 1.739.900 | 50,66 | 49,89 | 50,64 | 00:00:00 | | 2005-01-21 | 49,46 | 3.524.200 | 50,42 | 49,35 | 50,18 | 00:00:00 | | 2005-01-24 | 48,54 | 1.980.000 | 49,45 | 48,54 | 49,45 | 00:00:00 | | 2005-01-25 | 48,65 | 2.180.800 | 48,94 | 48,26 | 48,75 | 00:00:00 | | 2005-01-26 | 49,75 | 2.213.600 | 49,94 | 48,90 | 48,99 | 00:00:00 | | 2005-01-27 | 48,75 | 3.835.700 | 49,76 | 48,38 | 49,76 | 00:00:00 | | 2005-01-28 | 48,08 | 2.696.100 | 49,23 | 47,93 | 48,80 | 00:00:00 | | 2005-01-31 | 49,14 | 2.671.700 | 49,45 | 48,04 | 48,55 | 00:00:00 | | 2005-02-01 | 51,56 | 3.421.300 | 51,62 | 49,75 | 50,00 | 00:00:00 | | 2005-02-02 | 51,08 | 4.306.700 | 52,58 | 50,00 | 51,74 | 00:00:00 | | 2005-02-03 | 51,39 | 1.124.800 | 51,65 | 50,96 | 50,96 | 00:00:00 | | 2005-02-04 | 52,58 | 2.099.500 | 52,64 | 51,35 | 51,39 | 00:00:00 | | 2005-02-07 | 51,70 | 1.460.200 | 52,58 | 51,55 | 52,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
