|
 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 | | 2002-04-01 | 59,62 | 971.400 | 60,65 | 59,52 | 60,58 | 00:00:00 | | 2002-04-02 | 59,36 | 864.800 | 59,72 | 59,30 | 59,65 | 00:00:00 | | 2002-04-03 | 59,08 | 1.250.000 | 59,40 | 58,40 | 59,40 | 00:00:00 | | 2002-04-04 | 58,85 | 563.200 | 59,62 | 58,51 | 58,95 | 00:00:00 | | 2002-04-05 | 57,86 | 1.010.000 | 58,87 | 57,50 | 58,85 | 00:00:00 | | 2002-04-08 | 57,42 | 1.180.000 | 58,20 | 57,28 | 57,85 | 00:00:00 | | 2002-04-09 | 57,60 | 361.600 | 57,95 | 57,41 | 57,50 | 00:00:00 | | 2002-04-10 | 59,12 | 825.800 | 59,24 | 57,65 | 57,80 | 00:00:00 | | 2002-04-11 | 57,45 | 737.600 | 59,55 | 57,42 | 59,20 | 00:00:00 | | 2002-04-12 | 57,98 | 859.200 | 58,43 | 57,10 | 57,45 | 00:00:00 | | 2002-04-15 | 57,99 | 862.800 | 58,42 | 57,89 | 58,20 | 00:00:00 | | 2002-04-16 | 58,80 | 1.302.000 | 59,14 | 57,75 | 58,10 | 00:00:00 | | 2002-04-17 | 57,73 | 811.600 | 59,20 | 57,67 | 59,05 | 00:00:00 | | 2002-04-18 | 58,12 | 1.983.600 | 58,39 | 56,44 | 57,60 | 00:00:00 | | 2002-04-19 | 56,74 | 1.555.200 | 58,43 | 56,73 | 58,37 | 00:00:00 | | 2002-04-22 | 55,50 | 1.211.400 | 56,60 | 55,42 | 56,00 | 00:00:00 | | 2002-04-23 | 54,68 | 1.818.400 | 55,80 | 53,00 | 55,70 | 00:00:00 | | 2002-04-24 | 54,20 | 1.187.400 | 55,02 | 54,09 | 54,80 | 00:00:00 | | 2002-04-25 | 54,04 | 1.422.600 | 54,41 | 53,50 | 54,20 | 00:00:00 | | 2002-04-26 | 53,05 | 2.274.800 | 54,50 | 52,50 | 54,50 | 00:00:00 | | 2002-04-29 | 52,80 | 1.101.200 | 53,80 | 52,55 | 53,18 | 00:00:00 | | 2002-04-30 | 53,51 | 1.212.000 | 54,00 | 52,70 | 52,81 | 00:00:00 | | 2002-05-01 | 55,76 | 1.720.600 | 56,09 | 53,20 | 53,51 | 00:00:00 | | 2002-05-02 | 55,94 | 1.381.800 | 56,65 | 55,53 | 56,24 | 00:00:00 | | 2002-05-03 | 55,33 | 1.564.000 | 56,19 | 54,65 | 56,19 | 00:00:00 | | 2002-05-06 | 54,14 | 848.200 | 55,33 | 54,05 | 55,33 | 00:00:00 | | 2002-05-07 | 54,21 | 1.310.400 | 55,23 | 53,99 | 54,70 | 00:00:00 | | 2002-05-08 | 55,00 | 833.800 | 55,19 | 54,00 | 54,57 | 00:00:00 | | 2002-05-09 | 54,25 | 783.600 | 55,08 | 54,15 | 54,80 | 00:00:00 | | 2002-05-10 | 52,78 | 1.411.400 | 54,25 | 52,76 | 54,25 | 00:00:00 | | 2002-05-13 | 53,13 | 1.254.000 | 53,29 | 52,86 | 53,20 | 00:00:00 | | 2002-05-14 | 53,92 | 1.029.800 | 54,30 | 52,90 | 53,15 | 00:00:00 | | 2002-05-15 | 53,12 | 920.600 | 53,90 | 52,80 | 53,50 | 00:00:00 | | 2002-05-16 | 53,97 | 1.024.800 | 54,65 | 53,47 | 53,56 | 00:00:00 | | 2002-05-17 | 55,27 | 1.008.400 | 55,40 | 53,97 | 53,97 | 00:00:00 | | 2002-05-20 | 54,75 | 545.000 | 55,50 | 54,32 | 55,30 | 00:00:00 | | 2002-05-21 | 54,05 | 865.800 | 55,25 | 53,79 | 54,80 | 00:00:00 | | 2002-05-22 | 53,82 | 800.800 | 54,90 | 53,72 | 54,30 | 00:00:00 | | 2002-05-23 | 55,37 | 963.800 | 55,40 | 53,50 | 54,05 | 00:00:00 | | 2002-05-24 | 55,67 | 849.000 | 56,53 | 55,46 | 55,85 | 00:00:00 | | 2002-05-28 | 55,46 | 594.800 | 55,89 | 55,14 | 55,67 | 00:00:00 | | 2002-05-29 | 55,41 | 715.200 | 55,59 | 54,63 | 55,35 | 00:00:00 | | 2002-05-30 | 55,30 | 688.800 | 55,60 | 54,96 | 55,20 | 00:00:00 | | 2002-05-31 | 54,56 | 1.428.600 | 55,31 | 54,30 | 55,31 | 00:00:00 | | 2002-06-03 | 52,70 | 1.258.000 | 54,90 | 52,69 | 54,70 | 00:00:00 | | 2002-06-04 | 51,50 | 2.421.800 | 53,15 | 50,94 | 52,74 | 00:00:00 | | 2002-06-05 | 53,38 | 2.204.200 | 53,80 | 51,36 | 51,50 | 00:00:00 | | 2002-06-06 | 53,01 | 2.235.800 | 53,72 | 52,75 | 53,38 | 00:00:00 | | 2002-06-07 | 53,25 | 1.594.600 | 53,49 | 52,55 | 53,01 | 00:00:00 | | 2002-06-10 | 54,59 | 1.495.400 | 54,90 | 53,15 | 53,55 | 00:00:00 | | 2002-06-11 | 53,72 | 1.772.800 | 54,96 | 53,46 | 54,65 | 00:00:00 | | 2002-06-12 | 52,57 | 2.826.200 | 53,09 | 52,00 | 53,00 | 00:00:00 | | 2002-06-13 | 52,72 | 1.368.000 | 53,10 | 52,45 | 52,70 | 00:00:00 | | 2002-06-14 | 52,70 | 764.800 | 53,25 | 51,04 | 52,55 | 00:00:00 | | 2002-06-17 | 54,18 | 905.000 | 54,18 | 52,80 | 52,95 | 00:00:00 | | 2002-06-18 | 54,46 | 708.000 | 54,90 | 53,56 | 54,01 | 00:00:00 | | 2002-06-19 | 54,27 | 1.156.000 | 55,20 | 54,00 | 54,21 | 00:00:00 | | 2002-06-20 | 53,96 | 831.400 | 54,65 | 53,80 | 53,90 | 00:00:00 | | 2002-06-21 | 52,78 | 1.305.200 | 54,05 | 52,69 | 52,89 | 00:00:00 | | 2002-06-24 | 52,78 | 1.069.600 | 53,50 | 52,08 | 52,36 | 00:00:00 | | 2002-06-25 | 52,04 | 1.163.400 | 53,30 | 52,00 | 53,30 | 00:00:00 | | 2002-06-26 | 52,51 | 1.388.400 | 52,70 | 50,90 | 52,04 | 00:00:00 | | 2002-06-27 | 53,74 | 1.291.400 | 54,11 | 52,68 | 52,76 | 00:00:00 | | 2002-06-28 | 53,51 | 1.403.800 | 54,40 | 53,20 | 53,25 | 00:00:00 | | 2002-07-01 | 51,73 | 1.049.600 | 53,45 | 51,56 | 53,45 | 00:00:00 | | 2002-07-02 | 49,26 | 3.335.600 | 50,90 | 47,80 | 50,90 | 00:00:00 | | 2002-07-03 | 50,52 | 1.298.200 | 50,70 | 49,10 | 49,50 | 00:00:00 | | 2002-07-05 | 52,29 | 454.200 | 52,30 | 50,40 | 50,40 | 00:00:00 | | 2002-07-08 | 51,90 | 995.600 | 52,95 | 51,50 | 52,20 | 00:00:00 | | 2002-07-09 | 49,55 | 1.378.400 | 51,92 | 49,55 | 51,80 | 00:00:00 | | 2002-07-10 | 47,00 | 3.149.000 | 49,80 | 46,95 | 49,60 | 00:00:00 | | 2002-07-11 | 47,34 | 3.603.600 | 47,48 | 44,80 | 46,00 | 00:00:00 | | 2002-07-12 | 49,01 | 1.264.400 | 49,49 | 47,50 | 47,78 | 00:00:00 | | 2002-07-15 | 47,20 | 1.669.000 | 49,01 | 46,50 | 49,00 | 00:00:00 | | 2002-07-16 | 47,98 | 2.190.000 | 50,02 | 46,45 | 46,70 | 00:00:00 | | 2002-07-17 | 51,15 | 2.476.800 | 51,50 | 49,90 | 51,50 | 00:00:00 | | 2002-07-18 | 50,01 | 1.876.000 | 51,16 | 49,85 | 51,15 | 00:00:00 | | 2002-07-19 | 47,61 | 1.639.200 | 49,00 | 47,48 | 48,40 | 00:00:00 | | 2002-07-22 | 47,18 | 1.732.000 | 48,49 | 45,62 | 47,40 | 00:00:00 | | 2002-07-23 | 45,60 | 1.790.600 | 46,85 | 45,50 | 45,50 | 00:00:00 | | 2002-07-24 | 45,44 | 3.994.000 | 45,69 | 43,85 | 44,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
