|
 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 | | 2000-08-21 | 45,56 | 344.600 | 45,88 | 44,75 | 44,75 | 00:00:00 | | 2000-08-22 | 44,62 | 422.600 | 45,62 | 44,50 | 45,56 | 00:00:00 | | 2000-08-23 | 44,62 | 371.000 | 45,56 | 44,38 | 44,62 | 00:00:00 | | 2000-08-24 | 43,31 | 1.876.200 | 44,81 | 43,25 | 44,75 | 00:00:00 | | 2000-08-25 | 43,88 | 595.000 | 44,44 | 42,50 | 43,38 | 00:00:00 | | 2000-08-28 | 22,38 | 3.314 | 22,47 | 21,81 | 22,06 | 00:00:00 | | 2000-08-29 | 21,63 | 3.496 | 22,22 | 21,63 | 22,13 | 00:00:00 | | 2000-08-30 | 44,50 | 366.000 | 44,69 | 43,25 | 43,25 | 00:00:00 | | 2000-08-31 | 44,81 | 509.600 | 45,94 | 44,00 | 44,00 | 00:00:00 | | 2000-09-01 | 45,25 | 712.600 | 45,88 | 44,75 | 45,12 | 00:00:00 | | 2000-09-05 | 44,38 | 729.000 | 45,56 | 44,12 | 45,38 | 00:00:00 | | 2000-09-06 | 43,59 | 655.000 | 44,75 | 43,38 | 44,62 | 00:00:00 | | 2000-09-07 | 44,97 | 315.000 | 45,44 | 43,88 | 43,88 | 00:00:00 | | 2000-09-08 | 45,84 | 652.400 | 46,50 | 44,88 | 44,88 | 00:00:00 | | 2000-09-11 | 44,84 | 429.000 | 46,06 | 44,75 | 45,69 | 00:00:00 | | 2000-09-12 | 44,97 | 508.800 | 45,56 | 44,31 | 45,00 | 00:00:00 | | 2000-09-13 | 44,25 | 399.000 | 44,88 | 44,19 | 44,62 | 00:00:00 | | 2000-09-14 | 42,75 | 1.129.200 | 44,62 | 42,25 | 44,19 | 00:00:00 | | 2000-09-15 | 41,62 | 1.798.800 | 42,25 | 40,12 | 40,12 | 00:00:00 | | 2000-09-18 | 41,12 | 528.000 | 42,44 | 41,00 | 42,19 | 00:00:00 | | 2000-09-19 | 40,69 | 521.200 | 41,12 | 40,56 | 41,12 | 00:00:00 | | 2000-09-20 | 40,31 | 720.000 | 40,88 | 40,25 | 40,56 | 00:00:00 | | 2000-09-21 | 39,75 | 1.361.200 | 40,25 | 39,69 | 40,25 | 00:00:00 | | 2000-09-22 | 39,88 | 1.075.600 | 39,94 | 38,62 | 39,12 | 00:00:00 | | 2000-09-25 | 40,19 | 677.400 | 40,31 | 39,75 | 39,94 | 00:00:00 | | 2000-09-26 | 39,22 | 1.026.400 | 40,19 | 39,06 | 40,19 | 00:00:00 | | 2000-09-27 | 41,22 | 810.600 | 41,50 | 39,25 | 39,25 | 00:00:00 | | 2000-09-28 | 42,66 | 809.200 | 42,75 | 41,00 | 41,00 | 00:00:00 | | 2000-09-29 | 42,94 | 659.600 | 43,00 | 41,62 | 42,25 | 00:00:00 | | 2000-10-02 | 40,50 | 593.600 | 42,75 | 40,19 | 42,75 | 00:00:00 | | 2000-10-03 | 41,00 | 475.400 | 41,50 | 40,69 | 40,69 | 00:00:00 | | 2000-10-04 | 39,19 | 819.000 | 40,75 | 38,50 | 40,75 | 00:00:00 | | 2000-10-05 | 40,50 | 1.398.400 | 41,12 | 39,00 | 39,00 | 00:00:00 | | 2000-10-06 | 42,31 | 1.720.600 | 43,38 | 40,88 | 40,88 | 00:00:00 | | 2000-10-09 | 42,94 | 606.800 | 43,38 | 42,62 | 43,00 | 00:00:00 | | 2000-10-10 | 44,00 | 844.000 | 44,62 | 43,12 | 43,12 | 00:00:00 | | 2000-10-11 | 42,25 | 1.096.200 | 44,00 | 41,75 | 44,00 | 00:00:00 | | 2000-10-12 | 42,25 | 829.200 | 42,81 | 42,00 | 42,38 | 00:00:00 | | 2000-10-13 | 42,00 | 491.600 | 42,00 | 41,44 | 41,62 | 00:00:00 | | 2000-10-16 | 41,44 | 554.600 | 42,00 | 41,31 | 42,00 | 00:00:00 | | 2000-10-17 | 38,62 | 1.539.600 | 41,44 | 38,56 | 41,44 | 00:00:00 | | 2000-10-18 | 46,44 | 3.874.800 | 48,50 | 38,56 | 38,56 | 00:00:00 | | 2000-10-19 | 45,38 | 1.287.400 | 46,38 | 44,88 | 46,38 | 00:00:00 | | 2000-10-20 | 45,00 | 797.000 | 46,44 | 44,38 | 45,12 | 00:00:00 | | 2000-10-23 | 44,25 | 1.051.800 | 44,50 | 44,00 | 44,50 | 00:00:00 | | 2000-10-24 | 44,31 | 532.800 | 44,50 | 43,75 | 44,00 | 00:00:00 | | 2000-10-25 | 45,00 | 585.200 | 45,44 | 43,50 | 43,81 | 00:00:00 | | 2000-10-26 | 45,06 | 798.600 | 46,38 | 44,69 | 45,00 | 00:00:00 | | 2000-10-27 | 45,19 | 480.800 | 45,94 | 44,81 | 45,06 | 00:00:00 | | 2000-10-30 | 46,38 | 420.600 | 46,44 | 44,50 | 45,44 | 00:00:00 | | 2000-10-31 | 47,12 | 1.142.000 | 47,12 | 46,06 | 46,50 | 00:00:00 | | 2000-11-01 | 47,44 | 872.600 | 48,00 | 46,75 | 47,25 | 00:00:00 | | 2000-11-02 | 48,75 | 619.000 | 48,94 | 46,88 | 47,62 | 00:00:00 | | 2000-11-03 | 49,56 | 884.600 | 49,75 | 49,00 | 49,38 | 00:00:00 | | 2000-11-06 | 51,25 | 1.907.800 | 53,00 | 48,88 | 49,38 | 00:00:00 | | 2000-11-07 | 50,00 | 1.514.400 | 51,50 | 49,19 | 51,50 | 00:00:00 | | 2000-11-08 | 49,88 | 1.081.600 | 50,75 | 49,50 | 49,50 | 00:00:00 | | 2000-11-09 | 49,31 | 632.600 | 49,38 | 47,62 | 49,25 | 00:00:00 | | 2000-11-10 | 48,81 | 363.400 | 49,56 | 48,31 | 48,94 | 00:00:00 | | 2000-11-13 | 47,50 | 415.000 | 48,50 | 46,62 | 48,25 | 00:00:00 | | 2000-11-14 | 48,69 | 650.200 | 49,00 | 47,50 | 47,62 | 00:00:00 | | 2000-11-15 | 48,69 | 515.400 | 49,19 | 48,31 | 48,94 | 00:00:00 | | 2000-11-16 | 47,25 | 666.600 | 48,75 | 47,25 | 48,69 | 00:00:00 | | 2000-11-17 | 48,88 | 827.200 | 49,25 | 46,88 | 47,25 | 00:00:00 | | 2000-11-20 | 49,12 | 555.400 | 49,25 | 48,06 | 48,62 | 00:00:00 | | 2000-11-21 | 51,00 | 2.045.600 | 52,50 | 48,62 | 49,19 | 00:00:00 | | 2000-11-22 | 52,25 | 1.256.800 | 52,56 | 50,75 | 50,88 | 00:00:00 | | 2000-11-24 | 51,94 | 353.400 | 52,62 | 50,88 | 52,19 | 00:00:00 | | 2000-11-27 | 52,62 | 931.200 | 53,00 | 51,56 | 51,81 | 00:00:00 | | 2000-11-28 | 51,50 | 1.198.400 | 52,44 | 50,31 | 50,75 | 00:00:00 | | 2000-11-29 | 53,00 | 1.104.200 | 53,00 | 51,00 | 51,38 | 00:00:00 | | 2000-11-30 | 53,31 | 879.800 | 54,00 | 51,56 | 52,75 | 00:00:00 | | 2000-12-01 | 52,38 | 1.864.800 | 53,12 | 51,62 | 53,06 | 00:00:00 | | 2000-12-04 | 51,98 | 961.200 | 52,27 | 50,60 | 51,75 | 00:00:00 | | 2000-12-05 | 51,93 | 957.200 | 52,85 | 51,93 | 52,50 | 00:00:00 | | 2000-12-06 | 54,00 | 6.019.200 | 57,75 | 53,75 | 55,50 | 00:00:00 | | 2000-12-07 | 51,00 | 3.974.400 | 53,85 | 50,98 | 53,75 | 00:00:00 | | 2000-12-08 | 52,51 | 3.426.000 | 52,70 | 51,60 | 51,60 | 00:00:00 | | 2000-12-11 | 52,25 | 37.376.800 | 55,14 | 51,80 | 53,00 | 00:00:00 | | 2000-12-12 | 51,49 | 2.693.000 | 52,55 | 51,00 | 52,40 | 00:00:00 | | 2000-12-13 | 52,05 | 1.532.000 | 52,69 | 51,10 | 51,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
