|
 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 | | 2006-01-20 | 45,22 | 1.928.300 | 46,47 | 45,03 | 46,40 | 00:00:00 | | 2006-01-23 | 45,00 | 1.502.000 | 45,75 | 44,72 | 45,24 | 00:00:00 | | 2006-01-24 | 44,12 | 3.148.700 | 44,92 | 43,80 | 44,72 | 00:00:00 | | 2006-01-25 | 44,08 | 1.919.700 | 44,40 | 43,87 | 44,35 | 00:00:00 | | 2006-01-26 | 44,33 | 2.195.600 | 45,05 | 43,95 | 44,65 | 00:00:00 | | 2006-01-27 | 50,33 | 6.956.000 | 50,55 | 47,33 | 47,33 | 00:00:00 | | 2006-01-30 | 50,16 | 2.950.500 | 50,90 | 49,73 | 50,33 | 00:00:00 | | 2006-01-31 | 49,90 | 2.099.800 | 50,16 | 49,43 | 49,43 | 00:00:00 | | 2006-02-01 | 48,49 | 2.741.000 | 50,00 | 48,24 | 49,73 | 00:00:00 | | 2006-02-02 | 47,90 | 1.684.900 | 48,42 | 47,70 | 48,25 | 00:00:00 | | 2006-02-03 | 47,05 | 1.594.000 | 48,04 | 46,97 | 47,80 | 00:00:00 | | 2006-02-06 | 46,85 | 1.242.200 | 47,20 | 46,60 | 46,95 | 00:00:00 | | 2006-02-07 | 47,22 | 2.046.400 | 48,18 | 46,88 | 47,15 | 00:00:00 | | 2006-02-08 | 48,00 | 1.460.300 | 48,00 | 47,14 | 47,47 | 00:00:00 | | 2006-02-09 | 47,80 | 1.404.100 | 48,22 | 47,39 | 48,00 | 00:00:00 | | 2006-02-10 | 47,66 | 831.700 | 48,11 | 47,22 | 48,10 | 00:00:00 | | 2006-02-13 | 47,27 | 764.800 | 47,56 | 47,02 | 47,36 | 00:00:00 | | 2006-02-14 | 47,85 | 1.174.600 | 48,06 | 47,19 | 47,40 | 00:00:00 | | 2006-02-15 | 47,77 | 909.800 | 48,14 | 47,33 | 47,88 | 00:00:00 | | 2006-02-16 | 48,25 | 973.700 | 48,43 | 47,64 | 47,90 | 00:00:00 | | 2006-02-17 | 48,42 | 1.029.100 | 48,61 | 47,92 | 48,10 | 00:00:00 | | 2006-02-21 | 47,10 | 984.700 | 48,31 | 46,99 | 48,30 | 00:00:00 | | 2006-02-22 | 47,22 | 989.700 | 47,49 | 47,03 | 47,25 | 00:00:00 | | 2006-02-23 | 47,08 | 1.141.500 | 47,40 | 46,70 | 47,07 | 00:00:00 | | 2006-02-24 | 46,93 | 920.800 | 47,21 | 46,50 | 46,95 | 00:00:00 | | 2006-02-27 | 47,15 | 1.166.500 | 47,54 | 46,77 | 46,93 | 00:00:00 | | 2006-02-28 | 46,22 | 1.427.100 | 47,01 | 45,75 | 46,90 | 00:00:00 | | 2006-03-01 | 46,33 | 982.100 | 46,56 | 45,66 | 46,19 | 00:00:00 | | 2006-03-02 | 46,05 | 1.094.700 | 46,43 | 45,86 | 46,15 | 00:00:00 | | 2006-03-03 | 46,20 | 1.056.600 | 46,87 | 45,69 | 45,87 | 00:00:00 | | 2006-03-06 | 45,60 | 855.500 | 46,39 | 45,53 | 46,10 | 00:00:00 | | 2006-03-07 | 45,81 | 769.200 | 46,09 | 45,26 | 45,59 | 00:00:00 | | 2006-03-08 | 45,92 | 709.500 | 45,99 | 45,15 | 45,60 | 00:00:00 | | 2006-03-09 | 45,45 | 1.019.600 | 46,00 | 45,30 | 45,90 | 00:00:00 | | 2006-03-10 | 46,34 | 973.700 | 46,40 | 45,30 | 45,43 | 00:00:00 | | 2006-03-13 | 48,11 | 2.148.900 | 48,30 | 46,40 | 46,59 | 00:00:00 | | 2006-03-14 | 48,92 | 2.026.300 | 49,17 | 48,05 | 48,50 | 00:00:00 | | 2006-03-15 | 49,28 | 1.545.400 | 49,33 | 48,51 | 48,95 | 00:00:00 | | 2006-03-16 | 48,92 | 1.376.300 | 49,94 | 48,85 | 49,85 | 00:00:00 | | 2006-03-17 | 49,24 | 1.406.800 | 49,32 | 48,61 | 49,30 | 00:00:00 | | 2006-03-20 | 48,66 | 923.600 | 49,25 | 48,54 | 49,21 | 00:00:00 | | 2006-03-21 | 48,42 | 1.392.100 | 48,90 | 48,05 | 48,47 | 00:00:00 | | 2006-03-22 | 48,94 | 734.300 | 49,09 | 48,30 | 48,53 | 00:00:00 | | 2006-03-23 | 47,60 | 2.055.900 | 49,02 | 47,30 | 48,94 | 00:00:00 | | 2006-03-24 | 47,45 | 942.800 | 47,77 | 47,16 | 47,70 | 00:00:00 | | 2006-03-27 | 44,78 | 4.327.200 | 46,75 | 44,60 | 46,75 | 00:00:00 | | 2006-03-28 | 44,40 | 2.487.800 | 45,10 | 44,25 | 44,78 | 00:00:00 | | 2006-03-29 | 45,06 | 2.977.800 | 45,23 | 44,53 | 44,64 | 00:00:00 | | 2006-03-30 | 44,86 | 1.251.900 | 45,25 | 44,61 | 44,88 | 00:00:00 | | 2006-03-31 | 44,34 | 1.174.500 | 44,98 | 44,27 | 44,87 | 00:00:00 | | 2006-04-03 | 44,25 | 1.551.200 | 44,70 | 44,06 | 44,59 | 00:00:00 | | 2006-04-04 | 44,65 | 1.901.500 | 45,09 | 43,95 | 44,13 | 00:00:00 | | 2006-04-05 | 44,20 | 2.118.400 | 44,90 | 44,02 | 44,55 | 00:00:00 | | 2006-04-06 | 43,78 | 2.586.700 | 44,23 | 43,30 | 44,20 | 00:00:00 | | 2006-04-07 | 43,12 | 1.102.500 | 44,15 | 43,01 | 43,69 | 00:00:00 | | 2006-04-10 | 43,39 | 1.197.900 | 43,56 | 42,80 | 43,00 | 00:00:00 | | 2006-04-11 | 43,06 | 1.501.700 | 43,53 | 42,76 | 43,50 | 00:00:00 | | 2006-04-12 | 42,97 | 1.263.800 | 43,31 | 42,71 | 43,08 | 00:00:00 | | 2006-04-13 | 42,82 | 1.956.300 | 44,05 | 42,74 | 44,00 | 00:00:00 | | 2006-04-17 | 42,70 | 1.260.000 | 43,17 | 42,16 | 42,85 | 00:00:00 | | 2006-04-18 | 43,59 | 2.034.800 | 43,93 | 42,63 | 42,95 | 00:00:00 | | 2006-04-19 | 43,81 | 1.454.000 | 43,89 | 43,12 | 43,59 | 00:00:00 | | 2006-04-20 | 44,00 | 2.051.400 | 44,15 | 43,25 | 44,00 | 00:00:00 | | 2006-04-21 | 45,58 | 5.263.100 | 47,75 | 45,34 | 47,20 | 00:00:00 | | 2006-04-24 | 45,62 | 1.965.100 | 45,80 | 45,07 | 45,58 | 00:00:00 | | 2006-04-25 | 44,73 | 1.657.900 | 45,62 | 44,60 | 45,50 | 00:00:00 | | 2006-04-26 | 44,74 | 905.800 | 45,30 | 44,65 | 44,80 | 00:00:00 | | 2006-04-27 | 44,15 | 1.531.400 | 44,85 | 43,90 | 44,31 | 00:00:00 | | 2006-04-28 | 43,75 | 1.846.600 | 44,40 | 43,68 | 44,25 | 00:00:00 | | 2006-05-01 | 43,89 | 2.190.600 | 44,51 | 43,19 | 44,00 | 00:00:00 | | 2006-05-02 | 43,12 | 1.370.100 | 43,99 | 42,82 | 43,97 | 00:00:00 | | 2006-05-03 | 43,22 | 1.416.600 | 43,29 | 42,64 | 42,95 | 00:00:00 | | 2006-05-04 | 43,16 | 1.969.600 | 43,41 | 42,75 | 43,15 | 00:00:00 | | 2006-05-05 | 44,01 | 2.655.900 | 44,22 | 43,24 | 43,75 | 00:00:00 | | 2006-05-08 | 43,83 | 1.079.700 | 44,18 | 43,69 | 43,91 | 00:00:00 | | 2006-05-09 | 44,05 | 1.490.300 | 44,38 | 43,70 | 43,70 | 00:00:00 | | 2006-05-10 | 43,99 | 1.216.500 | 44,62 | 43,82 | 44,40 | 00:00:00 | | 2006-05-11 | 43,16 | 1.337.700 | 43,83 | 43,16 | 43,75 | 00:00:00 | | 2006-05-12 | 43,00 | 1.107.300 | 43,43 | 42,84 | 43,10 | 00:00:00 | | 2006-05-15 | 43,41 | 1.037.000 | 43,56 | 42,43 | 42,65 | 00:00:00 | | 2006-05-16 | 43,62 | 1.225.300 | 43,71 | 43,17 | 43,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
