|
 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 | | 2005-02-07 | 51,70 | 1.460.200 | 52,58 | 51,55 | 52,57 | 00:00:00 | | 2005-02-08 | 50,97 | 1.572.100 | 51,86 | 50,79 | 51,71 | 00:00:00 | | 2005-02-09 | 50,05 | 1.674.900 | 51,20 | 50,02 | 51,05 | 00:00:00 | | 2005-02-10 | 50,19 | 1.561.200 | 50,47 | 49,69 | 50,10 | 00:00:00 | | 2005-02-11 | 50,95 | 1.453.300 | 51,33 | 50,33 | 50,37 | 00:00:00 | | 2005-02-14 | 50,29 | 1.123.000 | 51,18 | 50,08 | 51,14 | 00:00:00 | | 2005-02-15 | 50,40 | 1.071.800 | 50,62 | 50,03 | 50,54 | 00:00:00 | | 2005-02-16 | 50,57 | 1.703.500 | 50,60 | 49,88 | 50,40 | 00:00:00 | | 2005-02-17 | 50,30 | 1.949.400 | 50,65 | 49,98 | 50,57 | 00:00:00 | | 2005-02-18 | 50,67 | 1.503.700 | 51,01 | 50,40 | 50,50 | 00:00:00 | | 2005-02-22 | 49,78 | 1.875.900 | 50,76 | 49,54 | 50,68 | 00:00:00 | | 2005-02-23 | 49,70 | 968.700 | 50,10 | 49,44 | 49,78 | 00:00:00 | | 2005-02-24 | 50,04 | 1.410.300 | 50,07 | 49,28 | 49,84 | 00:00:00 | | 2005-02-25 | 50,03 | 1.048.700 | 50,37 | 49,73 | 50,10 | 00:00:00 | | 2005-02-28 | 49,66 | 1.064.600 | 50,14 | 49,37 | 49,73 | 00:00:00 | | 2005-03-01 | 49,67 | 1.261.200 | 50,10 | 49,48 | 49,66 | 00:00:00 | | 2005-03-02 | 49,38 | 1.336.000 | 50,12 | 49,35 | 49,67 | 00:00:00 | | 2005-03-03 | 49,40 | 819.900 | 49,72 | 49,14 | 49,45 | 00:00:00 | | 2005-03-04 | 49,78 | 984.800 | 49,99 | 49,56 | 49,80 | 00:00:00 | | 2005-03-07 | 49,80 | 1.169.200 | 50,19 | 49,70 | 50,00 | 00:00:00 | | 2005-03-08 | 48,27 | 2.750.600 | 49,97 | 48,06 | 49,89 | 00:00:00 | | 2005-03-09 | 47,92 | 2.218.000 | 48,61 | 47,72 | 48,27 | 00:00:00 | | 2005-03-10 | 48,72 | 1.880.600 | 48,72 | 48,18 | 48,25 | 00:00:00 | | 2005-03-11 | 47,43 | 2.732.700 | 48,80 | 47,23 | 48,80 | 00:00:00 | | 2005-03-14 | 47,65 | 1.552.200 | 48,15 | 47,27 | 47,60 | 00:00:00 | | 2005-03-15 | 46,80 | 4.055.000 | 47,65 | 45,61 | 47,65 | 00:00:00 | | 2005-03-16 | 46,77 | 1.650.600 | 47,05 | 46,30 | 46,60 | 00:00:00 | | 2005-03-17 | 47,50 | 1.614.000 | 47,68 | 46,30 | 46,78 | 00:00:00 | | 2005-03-18 | 47,50 | 3.766.100 | 47,97 | 47,10 | 47,50 | 00:00:00 | | 2005-03-21 | 47,56 | 1.049.500 | 47,80 | 46,85 | 47,30 | 00:00:00 | | 2005-03-22 | 46,11 | 2.839.000 | 47,47 | 46,00 | 47,45 | 00:00:00 | | 2005-03-23 | 45,84 | 1.778.300 | 46,34 | 45,76 | 46,17 | 00:00:00 | | 2005-03-24 | 45,65 | 1.623.500 | 46,33 | 45,50 | 46,29 | 00:00:00 | | 2005-03-28 | 46,82 | 2.364.500 | 47,21 | 45,75 | 46,15 | 00:00:00 | | 2005-03-29 | 47,18 | 1.715.400 | 47,26 | 46,35 | 46,70 | 00:00:00 | | 2005-03-30 | 47,43 | 1.443.800 | 47,60 | 46,65 | 47,25 | 00:00:00 | | 2005-03-31 | 44,61 | 6.738.000 | 44,75 | 43,00 | 43,60 | 00:00:00 | | 2005-04-01 | 44,15 | 3.325.200 | 44,95 | 43,51 | 44,62 | 00:00:00 | | 2005-04-04 | 44,19 | 1.314.600 | 44,34 | 43,66 | 44,10 | 00:00:00 | | 2005-04-05 | 44,94 | 1.921.200 | 45,24 | 44,10 | 44,20 | 00:00:00 | | 2005-04-06 | 46,00 | 2.938.300 | 46,35 | 45,04 | 45,10 | 00:00:00 | | 2005-04-07 | 46,06 | 1.388.100 | 46,46 | 45,60 | 45,94 | 00:00:00 | | 2005-04-08 | 45,57 | 1.109.900 | 46,25 | 45,31 | 46,15 | 00:00:00 | | 2005-04-11 | 45,63 | 961.800 | 46,15 | 45,56 | 45,82 | 00:00:00 | | 2005-04-12 | 45,66 | 1.253.400 | 45,90 | 44,77 | 45,43 | 00:00:00 | | 2005-04-13 | 45,09 | 1.117.700 | 46,20 | 45,01 | 45,67 | 00:00:00 | | 2005-04-14 | 45,91 | 1.927.400 | 46,16 | 44,95 | 45,22 | 00:00:00 | | 2005-04-15 | 46,28 | 2.367.300 | 46,78 | 45,52 | 45,80 | 00:00:00 | | 2005-04-18 | 46,23 | 1.525.800 | 46,52 | 45,75 | 46,29 | 00:00:00 | | 2005-04-19 | 46,60 | 2.078.200 | 47,27 | 45,77 | 47,05 | 00:00:00 | | 2005-04-20 | 48,34 | 4.199.600 | 49,20 | 46,92 | 47,00 | 00:00:00 | | 2005-04-21 | 48,83 | 1.483.500 | 48,95 | 48,10 | 48,90 | 00:00:00 | | 2005-04-22 | 48,27 | 1.886.300 | 49,27 | 48,01 | 48,83 | 00:00:00 | | 2005-04-25 | 48,92 | 1.486.600 | 49,19 | 48,18 | 48,48 | 00:00:00 | | 2005-04-26 | 48,90 | 3.248.600 | 50,95 | 48,70 | 49,09 | 00:00:00 | | 2005-04-27 | 49,45 | 1.255.900 | 49,60 | 48,39 | 48,88 | 00:00:00 | | 2005-04-28 | 48,49 | 1.173.000 | 49,20 | 48,40 | 49,13 | 00:00:00 | | 2005-04-29 | 48,55 | 1.609.400 | 48,85 | 47,95 | 48,60 | 00:00:00 | | 2005-05-02 | 48,78 | 914.900 | 48,98 | 48,26 | 48,56 | 00:00:00 | | 2005-05-03 | 48,28 | 1.346.700 | 48,91 | 47,82 | 48,40 | 00:00:00 | | 2005-05-04 | 49,45 | 1.404.000 | 49,59 | 48,30 | 48,30 | 00:00:00 | | 2005-05-05 | 48,84 | 1.356.000 | 49,88 | 48,79 | 49,60 | 00:00:00 | | 2005-05-06 | 48,25 | 1.427.600 | 49,00 | 48,21 | 48,92 | 00:00:00 | | 2005-05-09 | 48,21 | 1.418.300 | 48,61 | 47,90 | 48,28 | 00:00:00 | | 2005-05-10 | 47,39 | 1.611.100 | 48,13 | 47,14 | 48,00 | 00:00:00 | | 2005-05-11 | 47,95 | 1.111.200 | 48,05 | 46,60 | 47,57 | 00:00:00 | | 2005-05-12 | 47,20 | 1.390.100 | 47,90 | 46,88 | 47,75 | 00:00:00 | | 2005-05-13 | 46,62 | 1.460.300 | 47,08 | 46,00 | 47,08 | 00:00:00 | | 2005-05-16 | 47,31 | 681.100 | 47,46 | 46,53 | 46,70 | 00:00:00 | | 2005-05-17 | 47,52 | 949.500 | 47,61 | 46,55 | 47,05 | 00:00:00 | | 2005-05-18 | 48,12 | 1.305.300 | 48,19 | 47,53 | 47,97 | 00:00:00 | | 2005-05-19 | 48,23 | 922.300 | 48,40 | 47,95 | 48,09 | 00:00:00 | | 2005-05-20 | 48,39 | 1.234.700 | 48,57 | 48,17 | 48,45 | 00:00:00 | | 2005-05-23 | 48,89 | 1.607.900 | 49,10 | 48,25 | 48,50 | 00:00:00 | | 2005-05-24 | 49,02 | 1.267.800 | 49,15 | 48,63 | 48,89 | 00:00:00 | | 2005-05-25 | 49,00 | 1.236.700 | 49,10 | 48,69 | 48,85 | 00:00:00 | | 2005-05-26 | 49,31 | 1.076.000 | 49,34 | 48,85 | 49,00 | 00:00:00 | | 2005-05-27 | 48,91 | 851.500 | 49,33 | 48,78 | 49,18 | 00:00:00 | | 2005-05-31 | 48,65 | 1.108.300 | 49,08 | 48,52 | 49,00 | 00:00:00 | | 2005-06-01 | 48,88 | 1.184.100 | 49,25 | 48,26 | 48,55 | 00:00:00 | | 2005-06-02 | 48,82 | 890.200 | 49,03 | 48,61 | 48,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
