|
 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 | | 2005-09-26 | 49,76 | 1.364.600 | 50,90 | 49,73 | 50,83 | 00:00:00 | | 2005-09-27 | 50,70 | 2.578.900 | 51,13 | 49,25 | 50,01 | 00:00:00 | | 2005-09-28 | 49,66 | 1.451.900 | 50,84 | 49,27 | 50,65 | 00:00:00 | | 2005-09-29 | 49,25 | 1.999.700 | 49,56 | 48,25 | 49,00 | 00:00:00 | | 2005-09-30 | 49,43 | 1.268.400 | 49,77 | 49,00 | 49,37 | 00:00:00 | | 2005-10-03 | 48,53 | 2.099.700 | 49,74 | 48,21 | 49,34 | 00:00:00 | | 2005-10-04 | 48,73 | 1.685.300 | 49,40 | 48,53 | 48,95 | 00:00:00 | | 2005-10-05 | 47,49 | 2.358.000 | 48,48 | 47,46 | 48,48 | 00:00:00 | | 2005-10-06 | 46,85 | 1.624.200 | 47,78 | 46,45 | 47,50 | 00:00:00 | | 2005-10-07 | 47,16 | 1.357.500 | 47,42 | 46,82 | 46,99 | 00:00:00 | | 2005-10-10 | 46,55 | 1.321.200 | 47,50 | 46,36 | 47,33 | 00:00:00 | | 2005-10-11 | 45,99 | 2.334.500 | 47,40 | 45,84 | 47,18 | 00:00:00 | | 2005-10-12 | 46,07 | 1.782.400 | 46,31 | 45,47 | 45,99 | 00:00:00 | | 2005-10-13 | 45,96 | 1.371.200 | 46,40 | 45,60 | 45,82 | 00:00:00 | | 2005-10-14 | 46,46 | 1.267.500 | 46,60 | 45,72 | 46,08 | 00:00:00 | | 2005-10-17 | 46,48 | 1.818.400 | 46,73 | 45,85 | 46,29 | 00:00:00 | | 2005-10-18 | 46,50 | 2.524.500 | 47,45 | 46,50 | 46,55 | 00:00:00 | | 2005-10-19 | 42,27 | 11.365.400 | 43,50 | 41,31 | 43,50 | 00:00:00 | | 2005-10-20 | 40,64 | 5.539.400 | 42,74 | 40,28 | 42,30 | 00:00:00 | | 2005-10-21 | 40,94 | 4.707.300 | 41,01 | 39,91 | 40,60 | 00:00:00 | | 2005-10-24 | 41,35 | 3.266.300 | 41,72 | 40,94 | 41,10 | 00:00:00 | | 2005-10-25 | 41,18 | 1.961.400 | 41,67 | 40,98 | 41,39 | 00:00:00 | | 2005-10-26 | 40,38 | 3.538.600 | 41,51 | 40,10 | 41,30 | 00:00:00 | | 2005-10-27 | 39,80 | 3.290.400 | 40,55 | 39,74 | 40,55 | 00:00:00 | | 2005-10-28 | 41,50 | 3.397.300 | 41,65 | 39,85 | 40,00 | 00:00:00 | | 2005-10-31 | 41,07 | 2.333.900 | 41,75 | 40,93 | 41,75 | 00:00:00 | | 2005-11-01 | 41,66 | 3.509.700 | 42,09 | 41,25 | 41,45 | 00:00:00 | | 2005-11-02 | 43,06 | 3.201.300 | 43,32 | 42,00 | 42,00 | 00:00:00 | | 2005-11-03 | 42,77 | 3.325.500 | 44,15 | 42,32 | 43,49 | 00:00:00 | | 2005-11-04 | 43,07 | 1.358.600 | 43,20 | 42,50 | 43,00 | 00:00:00 | | 2005-11-07 | 43,95 | 2.158.300 | 44,02 | 43,24 | 43,35 | 00:00:00 | | 2005-11-08 | 43,96 | 1.883.700 | 44,06 | 43,65 | 43,80 | 00:00:00 | | 2005-11-09 | 44,12 | 1.920.800 | 44,55 | 44,05 | 44,05 | 00:00:00 | | 2005-11-10 | 45,25 | 1.465.700 | 45,25 | 44,19 | 44,26 | 00:00:00 | | 2005-11-11 | 44,82 | 1.103.900 | 45,40 | 44,45 | 45,24 | 00:00:00 | | 2005-11-14 | 43,93 | 1.457.200 | 44,82 | 43,79 | 44,68 | 00:00:00 | | 2005-11-15 | 43,75 | 1.905.600 | 44,28 | 43,25 | 43,25 | 00:00:00 | | 2005-11-16 | 43,70 | 1.711.100 | 43,77 | 43,20 | 43,75 | 00:00:00 | | 2005-11-17 | 43,53 | 1.593.900 | 43,72 | 42,81 | 43,50 | 00:00:00 | | 2005-11-18 | 44,26 | 1.428.600 | 44,37 | 43,60 | 44,15 | 00:00:00 | | 2005-11-21 | 44,50 | 955.700 | 44,55 | 44,00 | 44,26 | 00:00:00 | | 2005-11-22 | 43,75 | 1.560.800 | 44,81 | 43,56 | 44,63 | 00:00:00 | | 2005-11-23 | 43,80 | 1.070.800 | 44,18 | 43,63 | 43,83 | 00:00:00 | | 2005-11-25 | 43,90 | 301.400 | 44,09 | 43,61 | 43,80 | 00:00:00 | | 2005-11-28 | 43,84 | 1.677.200 | 44,25 | 43,40 | 44,20 | 00:00:00 | | 2005-11-29 | 43,23 | 1.357.500 | 44,19 | 43,21 | 44,00 | 00:00:00 | | 2005-11-30 | 43,30 | 2.072.600 | 43,50 | 42,93 | 43,25 | 00:00:00 | | 2005-12-01 | 43,90 | 3.183.000 | 44,05 | 43,25 | 43,53 | 00:00:00 | | 2005-12-02 | 46,31 | 8.496.000 | 47,19 | 43,83 | 43,90 | 00:00:00 | | 2005-12-05 | 47,05 | 3.241.600 | 47,25 | 46,23 | 46,50 | 00:00:00 | | 2005-12-06 | 46,58 | 1.537.000 | 47,28 | 46,53 | 47,10 | 00:00:00 | | 2005-12-07 | 47,27 | 1.765.600 | 47,30 | 46,60 | 46,95 | 00:00:00 | | 2005-12-08 | 46,23 | 2.369.900 | 47,00 | 45,97 | 46,75 | 00:00:00 | | 2005-12-09 | 46,95 | 1.292.700 | 47,15 | 46,08 | 46,11 | 00:00:00 | | 2005-12-12 | 46,83 | 997.700 | 47,36 | 46,60 | 47,23 | 00:00:00 | | 2005-12-13 | 47,04 | 1.188.400 | 47,37 | 46,55 | 46,61 | 00:00:00 | | 2005-12-14 | 47,16 | 832.400 | 47,55 | 46,95 | 47,03 | 00:00:00 | | 2005-12-15 | 47,07 | 1.008.700 | 47,48 | 46,63 | 47,36 | 00:00:00 | | 2005-12-16 | 47,74 | 2.204.500 | 48,32 | 47,21 | 47,39 | 00:00:00 | | 2005-12-19 | 46,73 | 1.224.700 | 47,73 | 46,57 | 47,65 | 00:00:00 | | 2005-12-20 | 45,79 | 1.261.900 | 46,52 | 45,66 | 46,30 | 00:00:00 | | 2005-12-21 | 46,23 | 1.383.000 | 46,35 | 45,35 | 45,62 | 00:00:00 | | 2005-12-22 | 46,40 | 1.163.000 | 46,67 | 46,21 | 46,43 | 00:00:00 | | 2005-12-23 | 46,09 | 535.700 | 46,63 | 45,99 | 46,58 | 00:00:00 | | 2005-12-27 | 45,33 | 811.400 | 46,49 | 45,31 | 46,24 | 00:00:00 | | 2005-12-28 | 45,29 | 999.500 | 45,42 | 44,97 | 45,35 | 00:00:00 | | 2005-12-29 | 44,91 | 876.000 | 45,67 | 44,89 | 45,42 | 00:00:00 | | 2005-12-30 | 44,43 | 967.300 | 44,70 | 44,29 | 44,35 | 00:00:00 | | 2006-01-03 | 44,60 | 2.148.800 | 45,00 | 43,77 | 44,90 | 00:00:00 | | 2006-01-04 | 45,37 | 1.325.000 | 45,49 | 44,42 | 44,58 | 00:00:00 | | 2006-01-05 | 44,85 | 1.508.400 | 45,45 | 44,67 | 45,30 | 00:00:00 | | 2006-01-06 | 45,14 | 1.190.200 | 45,33 | 44,60 | 45,05 | 00:00:00 | | 2006-01-09 | 47,04 | 2.217.600 | 47,16 | 45,21 | 45,23 | 00:00:00 | | 2006-01-10 | 46,90 | 1.471.200 | 47,00 | 46,21 | 46,99 | 00:00:00 | | 2006-01-11 | 47,39 | 2.021.000 | 48,13 | 47,01 | 47,36 | 00:00:00 | | 2006-01-12 | 46,40 | 1.581.300 | 47,35 | 46,32 | 47,14 | 00:00:00 | | 2006-01-13 | 46,20 | 1.242.600 | 46,82 | 45,91 | 46,56 | 00:00:00 | | 2006-01-17 | 46,77 | 1.349.700 | 47,00 | 46,22 | 46,22 | 00:00:00 | | 2006-01-18 | 47,32 | 1.558.900 | 47,80 | 46,67 | 46,77 | 00:00:00 | | 2006-01-19 | 46,47 | 1.194.300 | 47,50 | 46,40 | 47,50 | 00:00:00 | | 2006-01-20 | 45,22 | 1.928.300 | 46,47 | 45,03 | 46,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
