|
 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 | | 2001-08-03 | 57,37 | 726.800 | 57,99 | 56,70 | 57,96 | 00:00:00 | | 2001-08-06 | 57,70 | 931.400 | 57,99 | 57,05 | 57,20 | 00:00:00 | | 2001-08-07 | 57,70 | 598.000 | 58,38 | 57,21 | 57,90 | 00:00:00 | | 2001-08-08 | 56,44 | 694.600 | 57,45 | 56,15 | 57,45 | 00:00:00 | | 2001-08-09 | 56,40 | 743.400 | 56,50 | 55,77 | 56,40 | 00:00:00 | | 2001-08-10 | 55,72 | 854.200 | 56,50 | 55,50 | 56,50 | 00:00:00 | | 2001-08-13 | 55,70 | 1.145.600 | 56,05 | 55,30 | 55,72 | 00:00:00 | | 2001-08-14 | 55,70 | 770.200 | 55,85 | 55,20 | 55,70 | 00:00:00 | | 2001-08-15 | 55,20 | 849.400 | 55,96 | 54,90 | 55,45 | 00:00:00 | | 2001-08-16 | 55,25 | 1.254.600 | 55,37 | 54,26 | 55,20 | 00:00:00 | | 2001-08-17 | 55,07 | 689.000 | 55,19 | 54,65 | 55,00 | 00:00:00 | | 2001-08-20 | 55,09 | 421.600 | 55,22 | 54,75 | 55,07 | 00:00:00 | | 2001-08-21 | 55,37 | 910.800 | 56,37 | 55,00 | 55,09 | 00:00:00 | | 2001-08-22 | 55,24 | 1.314.200 | 55,99 | 55,20 | 55,41 | 00:00:00 | | 2001-08-23 | 55,24 | 1.737.800 | 55,40 | 54,70 | 55,25 | 00:00:00 | | 2001-08-24 | 55,17 | 1.128.600 | 55,45 | 54,95 | 55,30 | 00:00:00 | | 2001-08-27 | 54,97 | 681.200 | 55,50 | 54,89 | 55,23 | 00:00:00 | | 2001-08-28 | 55,11 | 951.600 | 55,19 | 54,71 | 54,80 | 00:00:00 | | 2001-08-29 | 54,91 | 1.281.000 | 55,24 | 54,84 | 55,03 | 00:00:00 | | 2001-08-30 | 55,14 | 1.439.000 | 55,38 | 54,50 | 54,98 | 00:00:00 | | 2001-08-31 | 54,83 | 837.200 | 55,30 | 54,60 | 55,00 | 00:00:00 | | 2001-09-04 | 55,23 | 661.600 | 56,20 | 54,59 | 55,09 | 00:00:00 | | 2001-09-05 | 55,49 | 665.600 | 55,68 | 54,88 | 55,15 | 00:00:00 | | 2001-09-06 | 53,50 | 1.057.600 | 55,80 | 53,40 | 55,50 | 00:00:00 | | 2001-09-07 | 51,95 | 1.483.000 | 53,30 | 51,60 | 53,30 | 00:00:00 | | 2001-09-10 | 51,60 | 818.800 | 52,48 | 51,20 | 51,20 | 00:00:00 | | 2001-09-17 | 50,25 | 1.500.400 | 50,65 | 49,00 | 49,00 | 00:00:00 | | 2001-09-18 | 49,95 | 1.321.800 | 50,40 | 49,75 | 50,25 | 00:00:00 | | 2001-09-19 | 48,76 | 1.615.600 | 50,63 | 47,61 | 50,50 | 00:00:00 | | 2001-09-20 | 46,59 | 1.464.000 | 48,80 | 46,16 | 47,76 | 00:00:00 | | 2001-09-21 | 46,63 | 1.903.400 | 47,40 | 44,78 | 45,00 | 00:00:00 | | 2001-09-24 | 48,52 | 1.323.200 | 49,20 | 48,00 | 48,20 | 00:00:00 | | 2001-09-25 | 49,36 | 823.400 | 49,50 | 48,50 | 48,50 | 00:00:00 | | 2001-09-26 | 49,56 | 1.372.800 | 50,25 | 48,85 | 49,36 | 00:00:00 | | 2001-09-27 | 52,09 | 889.000 | 52,35 | 49,60 | 49,60 | 00:00:00 | | 2001-09-28 | 52,90 | 864.800 | 52,90 | 51,10 | 52,29 | 00:00:00 | | 2001-10-01 | 52,81 | 1.088.600 | 52,90 | 51,41 | 52,65 | 00:00:00 | | 2001-10-02 | 53,62 | 755.600 | 53,63 | 52,30 | 52,60 | 00:00:00 | | 2001-10-03 | 53,30 | 702.800 | 53,80 | 53,00 | 53,25 | 00:00:00 | | 2001-10-04 | 53,64 | 597.400 | 53,80 | 52,90 | 53,20 | 00:00:00 | | 2001-10-05 | 52,39 | 1.336.000 | 53,56 | 51,19 | 53,55 | 00:00:00 | | 2001-10-08 | 53,20 | 544.400 | 53,80 | 52,39 | 52,39 | 00:00:00 | | 2001-10-09 | 53,35 | 471.000 | 53,47 | 52,46 | 53,20 | 00:00:00 | | 2001-10-10 | 53,76 | 410.600 | 54,35 | 53,26 | 53,26 | 00:00:00 | | 2001-10-11 | 54,16 | 859.000 | 54,40 | 53,23 | 53,51 | 00:00:00 | | 2001-10-12 | 54,25 | 788.800 | 55,00 | 53,75 | 54,00 | 00:00:00 | | 2001-10-15 | 54,01 | 467.000 | 54,42 | 53,40 | 54,35 | 00:00:00 | | 2001-10-16 | 54,52 | 1.222.000 | 54,52 | 53,10 | 53,85 | 00:00:00 | | 2001-10-17 | 55,38 | 1.610.400 | 55,74 | 54,69 | 55,00 | 00:00:00 | | 2001-10-18 | 56,77 | 2.308.400 | 57,20 | 54,00 | 55,20 | 00:00:00 | | 2001-10-19 | 57,70 | 1.330.800 | 57,70 | 56,55 | 56,77 | 00:00:00 | | 2001-10-22 | 58,85 | 950.000 | 59,19 | 57,40 | 57,45 | 00:00:00 | | 2001-10-23 | 57,96 | 1.242.000 | 59,08 | 57,64 | 58,85 | 00:00:00 | | 2001-10-24 | 57,80 | 925.000 | 58,00 | 57,22 | 57,90 | 00:00:00 | | 2001-10-25 | 58,79 | 792.000 | 59,05 | 57,27 | 57,70 | 00:00:00 | | 2001-10-26 | 59,11 | 575.400 | 59,12 | 58,23 | 58,79 | 00:00:00 | | 2001-10-29 | 58,18 | 956.800 | 59,05 | 58,07 | 58,95 | 00:00:00 | | 2001-10-30 | 57,26 | 1.809.600 | 57,69 | 56,51 | 57,68 | 00:00:00 | | 2001-10-31 | 56,24 | 1.611.200 | 57,16 | 55,51 | 57,15 | 00:00:00 | | 2001-11-01 | 56,75 | 1.110.400 | 56,75 | 55,29 | 56,00 | 00:00:00 | | 2001-11-02 | 56,53 | 1.093.800 | 57,31 | 55,61 | 57,00 | 00:00:00 | | 2001-11-05 | 55,63 | 1.414.400 | 56,70 | 54,95 | 56,70 | 00:00:00 | | 2001-11-06 | 55,75 | 1.125.400 | 55,75 | 55,01 | 55,60 | 00:00:00 | | 2001-11-07 | 54,95 | 1.161.600 | 55,40 | 54,85 | 55,20 | 00:00:00 | | 2001-11-08 | 54,56 | 1.348.000 | 55,29 | 54,20 | 55,15 | 00:00:00 | | 2001-11-09 | 53,50 | 1.221.200 | 54,81 | 53,35 | 54,81 | 00:00:00 | | 2001-11-12 | 53,58 | 750.000 | 54,00 | 51,95 | 53,55 | 00:00:00 | | 2001-11-13 | 53,75 | 753.200 | 54,40 | 53,52 | 53,70 | 00:00:00 | | 2001-11-14 | 54,00 | 867.400 | 54,35 | 53,60 | 54,00 | 00:00:00 | | 2001-11-15 | 54,26 | 541.400 | 54,55 | 53,50 | 54,00 | 00:00:00 | | 2001-11-16 | 54,62 | 565.000 | 54,62 | 53,86 | 54,27 | 00:00:00 | | 2001-11-19 | 53,23 | 1.796.800 | 54,60 | 52,25 | 54,55 | 00:00:00 | | 2001-11-20 | 54,27 | 1.219.400 | 54,84 | 52,80 | 52,80 | 00:00:00 | | 2001-11-21 | 55,05 | 1.116.000 | 55,94 | 54,20 | 54,40 | 00:00:00 | | 2001-11-23 | 55,60 | 390.800 | 56,00 | 54,70 | 54,70 | 00:00:00 | | 2001-11-26 | 56,50 | 1.035.800 | 56,85 | 55,35 | 55,40 | 00:00:00 | | 2001-11-27 | 55,97 | 833.400 | 57,01 | 55,81 | 56,25 | 00:00:00 | | 2001-11-28 | 55,78 | 538.600 | 56,80 | 55,67 | 56,00 | 00:00:00 | | 2001-11-29 | 55,06 | 767.400 | 55,79 | 54,92 | 55,53 | 00:00:00 | | 2001-11-30 | 54,91 | 823.600 | 55,40 | 54,76 | 55,31 | 00:00:00 | | 2001-12-03 | 54,73 | 547.400 | 54,92 | 54,52 | 54,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
