|
 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 | | 2005-06-02 | 48,82 | 890.200 | 49,03 | 48,61 | 48,85 | 00:00:00 | | 2005-06-03 | 48,92 | 988.800 | 49,17 | 48,53 | 48,82 | 00:00:00 | | 2005-06-06 | 48,60 | 830.700 | 48,97 | 48,34 | 48,97 | 00:00:00 | | 2005-06-07 | 49,32 | 1.063.800 | 49,74 | 48,75 | 48,75 | 00:00:00 | | 2005-06-08 | 48,98 | 898.900 | 49,53 | 48,89 | 49,50 | 00:00:00 | | 2005-06-09 | 49,15 | 851.000 | 49,36 | 48,80 | 49,00 | 00:00:00 | | 2005-06-10 | 48,90 | 605.800 | 49,34 | 48,30 | 49,25 | 00:00:00 | | 2005-06-13 | 49,06 | 741.400 | 49,32 | 48,59 | 48,65 | 00:00:00 | | 2005-06-14 | 49,96 | 1.551.700 | 50,02 | 49,00 | 49,08 | 00:00:00 | | 2005-06-15 | 49,31 | 1.895.500 | 50,19 | 49,10 | 50,13 | 00:00:00 | | 2005-06-16 | 49,44 | 1.217.600 | 50,50 | 49,33 | 50,50 | 00:00:00 | | 2005-06-17 | 49,36 | 1.598.300 | 49,90 | 49,05 | 49,90 | 00:00:00 | | 2005-06-20 | 49,44 | 1.237.100 | 49,61 | 48,89 | 49,03 | 00:00:00 | | 2005-06-21 | 48,86 | 1.146.000 | 49,23 | 48,52 | 49,18 | 00:00:00 | | 2005-06-22 | 47,74 | 3.316.600 | 48,46 | 47,39 | 47,75 | 00:00:00 | | 2005-06-23 | 47,06 | 1.601.400 | 47,70 | 46,89 | 47,65 | 00:00:00 | | 2005-06-24 | 47,11 | 1.576.700 | 47,41 | 46,75 | 46,99 | 00:00:00 | | 2005-06-27 | 46,86 | 809.600 | 47,34 | 46,82 | 47,18 | 00:00:00 | | 2005-06-28 | 47,88 | 1.610.900 | 47,97 | 46,90 | 47,05 | 00:00:00 | | 2005-06-29 | 47,80 | 2.360.400 | 48,02 | 47,53 | 48,00 | 00:00:00 | | 2005-06-30 | 47,56 | 1.279.100 | 47,95 | 47,43 | 47,80 | 00:00:00 | | 2005-07-01 | 47,34 | 715.100 | 47,61 | 47,14 | 47,53 | 00:00:00 | | 2005-07-05 | 48,00 | 893.300 | 48,04 | 47,15 | 47,15 | 00:00:00 | | 2005-07-06 | 47,40 | 1.154.900 | 47,80 | 47,05 | 47,80 | 00:00:00 | | 2005-07-07 | 47,50 | 1.144.800 | 47,56 | 46,80 | 46,85 | 00:00:00 | | 2005-07-08 | 47,89 | 1.188.100 | 47,94 | 47,00 | 47,45 | 00:00:00 | | 2005-07-11 | 49,23 | 1.515.800 | 49,23 | 48,03 | 48,14 | 00:00:00 | | 2005-07-12 | 49,55 | 1.411.300 | 49,65 | 48,99 | 49,00 | 00:00:00 | | 2005-07-13 | 49,45 | 893.100 | 49,55 | 49,20 | 49,50 | 00:00:00 | | 2005-07-14 | 49,51 | 1.090.700 | 49,71 | 49,29 | 49,40 | 00:00:00 | | 2005-07-15 | 49,69 | 1.219.600 | 49,87 | 49,06 | 49,26 | 00:00:00 | | 2005-07-18 | 49,41 | 1.926.400 | 49,74 | 49,16 | 49,69 | 00:00:00 | | 2005-07-19 | 49,60 | 1.453.400 | 49,80 | 49,26 | 49,50 | 00:00:00 | | 2005-07-20 | 53,10 | 5.101.200 | 53,30 | 50,10 | 51,00 | 00:00:00 | | 2005-07-21 | 53,05 | 1.648.500 | 53,50 | 52,56 | 53,00 | 00:00:00 | | 2005-07-22 | 53,09 | 920.700 | 53,47 | 52,67 | 52,95 | 00:00:00 | | 2005-07-25 | 52,92 | 1.024.200 | 53,47 | 52,72 | 52,95 | 00:00:00 | | 2005-07-26 | 53,41 | 1.132.900 | 53,53 | 52,88 | 52,92 | 00:00:00 | | 2005-07-27 | 54,34 | 1.208.900 | 54,57 | 53,51 | 53,70 | 00:00:00 | | 2005-07-28 | 54,38 | 1.631.200 | 54,68 | 53,71 | 54,34 | 00:00:00 | | 2005-07-29 | 54,09 | 2.023.700 | 54,47 | 53,93 | 54,18 | 00:00:00 | | 2005-08-01 | 53,24 | 1.881.000 | 54,57 | 53,24 | 54,30 | 00:00:00 | | 2005-08-02 | 53,38 | 1.484.100 | 53,76 | 53,28 | 53,49 | 00:00:00 | | 2005-08-03 | 52,60 | 1.352.500 | 53,09 | 52,59 | 53,05 | 00:00:00 | | 2005-08-04 | 52,60 | 2.954.800 | 52,82 | 52,44 | 52,64 | 00:00:00 | | 2005-08-05 | 52,62 | 987.300 | 52,78 | 52,20 | 52,60 | 00:00:00 | | 2005-08-08 | 52,30 | 1.176.300 | 53,02 | 52,02 | 52,62 | 00:00:00 | | 2005-08-09 | 52,17 | 2.668.800 | 52,75 | 51,20 | 52,46 | 00:00:00 | | 2005-08-10 | 51,95 | 1.020.600 | 52,79 | 51,78 | 52,49 | 00:00:00 | | 2005-08-11 | 52,34 | 929.200 | 52,50 | 51,97 | 52,00 | 00:00:00 | | 2005-08-12 | 52,51 | 757.000 | 52,70 | 51,95 | 52,34 | 00:00:00 | | 2005-08-15 | 54,10 | 3.378.400 | 54,69 | 52,14 | 52,45 | 00:00:00 | | 2005-08-16 | 53,75 | 1.740.200 | 54,29 | 53,48 | 54,05 | 00:00:00 | | 2005-08-17 | 54,20 | 1.148.300 | 54,28 | 53,45 | 53,62 | 00:00:00 | | 2005-08-18 | 53,78 | 1.239.300 | 54,10 | 53,54 | 53,95 | 00:00:00 | | 2005-08-19 | 53,30 | 902.300 | 54,06 | 53,21 | 54,06 | 00:00:00 | | 2005-08-22 | 53,64 | 1.012.400 | 54,05 | 53,31 | 53,59 | 00:00:00 | | 2005-08-23 | 53,28 | 1.070.500 | 53,69 | 53,11 | 53,65 | 00:00:00 | | 2005-08-24 | 53,32 | 1.557.000 | 54,17 | 53,23 | 53,25 | 00:00:00 | | 2005-08-25 | 53,28 | 1.236.400 | 53,47 | 53,05 | 53,15 | 00:00:00 | | 2005-08-26 | 52,97 | 651.300 | 53,48 | 52,71 | 53,35 | 00:00:00 | | 2005-08-29 | 53,74 | 930.600 | 53,83 | 52,56 | 52,80 | 00:00:00 | | 2005-08-30 | 53,55 | 1.235.200 | 53,72 | 53,01 | 53,66 | 00:00:00 | | 2005-08-31 | 54,55 | 1.348.600 | 54,58 | 53,15 | 53,55 | 00:00:00 | | 2005-09-01 | 55,20 | 1.665.600 | 55,35 | 54,28 | 54,46 | 00:00:00 | | 2005-09-02 | 54,60 | 871.200 | 55,20 | 54,28 | 55,10 | 00:00:00 | | 2005-09-06 | 55,73 | 1.062.600 | 55,79 | 54,62 | 54,75 | 00:00:00 | | 2005-09-07 | 56,10 | 1.414.800 | 56,32 | 55,73 | 55,94 | 00:00:00 | | 2005-09-08 | 54,71 | 4.649.500 | 56,15 | 53,50 | 55,50 | 00:00:00 | | 2005-09-09 | 54,56 | 2.796.800 | 55,25 | 54,41 | 55,25 | 00:00:00 | | 2005-09-12 | 53,27 | 2.521.800 | 54,62 | 53,25 | 54,31 | 00:00:00 | | 2005-09-13 | 50,95 | 4.941.600 | 53,02 | 50,89 | 53,02 | 00:00:00 | | 2005-09-14 | 50,75 | 3.188.200 | 52,23 | 50,62 | 50,93 | 00:00:00 | | 2005-09-15 | 50,75 | 2.299.300 | 51,32 | 50,45 | 50,85 | 00:00:00 | | 2005-09-16 | 50,20 | 9.789.600 | 50,75 | 49,81 | 50,55 | 00:00:00 | | 2005-09-19 | 50,67 | 3.343.000 | 50,90 | 50,27 | 50,50 | 00:00:00 | | 2005-09-20 | 51,01 | 3.086.500 | 51,35 | 50,70 | 50,77 | 00:00:00 | | 2005-09-21 | 50,60 | 1.948.700 | 51,30 | 50,15 | 51,25 | 00:00:00 | | 2005-09-22 | 50,15 | 1.335.200 | 50,95 | 49,91 | 50,90 | 00:00:00 | | 2005-09-23 | 50,30 | 1.425.700 | 50,88 | 49,95 | 50,35 | 00:00:00 | | 2005-09-26 | 49,76 | 1.364.600 | 50,90 | 49,73 | 50,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
