|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 45,44 | 3.994.000 | 45,69 | 43,85 | 44,45 | 00:00:00 | | 2002-07-25 | 47,72 | 2.638.200 | 47,99 | 44,10 | 44,90 | 00:00:00 | | 2002-07-26 | 48,24 | 1.778.600 | 48,50 | 47,16 | 47,60 | 00:00:00 | | 2002-07-29 | 50,45 | 1.494.400 | 50,48 | 48,49 | 48,49 | 00:00:00 | | 2002-07-30 | 50,03 | 1.736.600 | 51,20 | 49,40 | 49,80 | 00:00:00 | | 2002-07-31 | 50,62 | 1.138.400 | 50,89 | 49,70 | 50,03 | 00:00:00 | | 2002-08-01 | 49,95 | 934.200 | 51,00 | 49,45 | 50,62 | 00:00:00 | | 2002-08-02 | 50,46 | 1.304.800 | 50,65 | 49,56 | 49,60 | 00:00:00 | | 2002-08-05 | 48,77 | 1.474.200 | 51,00 | 48,77 | 50,85 | 00:00:00 | | 2002-08-06 | 50,29 | 1.183.600 | 51,00 | 49,00 | 49,10 | 00:00:00 | | 2002-08-07 | 51,65 | 939.000 | 51,74 | 50,55 | 51,60 | 00:00:00 | | 2002-08-08 | 53,62 | 1.125.800 | 53,67 | 51,80 | 51,96 | 00:00:00 | | 2002-08-09 | 54,56 | 1.229.200 | 54,70 | 53,00 | 53,75 | 00:00:00 | | 2002-08-12 | 53,79 | 639.200 | 54,20 | 53,40 | 53,50 | 00:00:00 | | 2002-08-13 | 52,54 | 1.250.800 | 53,80 | 52,44 | 53,40 | 00:00:00 | | 2002-08-14 | 54,04 | 1.244.600 | 54,32 | 51,90 | 52,54 | 00:00:00 | | 2002-08-15 | 53,79 | 974.600 | 54,73 | 53,15 | 54,15 | 00:00:00 | | 2002-08-16 | 53,75 | 786.800 | 54,04 | 53,36 | 53,55 | 00:00:00 | | 2002-08-19 | 54,37 | 487.200 | 54,43 | 53,40 | 53,74 | 00:00:00 | | 2002-08-20 | 54,37 | 1.725.400 | 54,80 | 53,70 | 54,12 | 00:00:00 | | 2002-08-21 | 55,05 | 1.310.200 | 55,20 | 54,35 | 54,51 | 00:00:00 | | 2002-08-22 | 55,91 | 881.400 | 56,00 | 55,15 | 55,29 | 00:00:00 | | 2002-08-23 | 55,50 | 556.800 | 56,28 | 55,41 | 55,50 | 00:00:00 | | 2002-08-26 | 56,50 | 849.600 | 56,67 | 55,45 | 56,25 | 00:00:00 | | 2002-08-27 | 55,48 | 1.210.600 | 56,92 | 55,35 | 56,75 | 00:00:00 | | 2002-08-28 | 55,28 | 872.000 | 55,80 | 54,76 | 55,48 | 00:00:00 | | 2002-08-29 | 55,91 | 814.600 | 56,40 | 54,30 | 54,60 | 00:00:00 | | 2002-08-30 | 56,37 | 683.200 | 57,10 | 55,31 | 55,89 | 00:00:00 | | 2002-09-03 | 55,32 | 1.307.800 | 56,12 | 54,60 | 56,12 | 00:00:00 | | 2002-09-04 | 56,30 | 1.600.200 | 56,40 | 55,05 | 55,50 | 00:00:00 | | 2002-09-05 | 57,33 | 1.861.200 | 57,80 | 55,71 | 56,05 | 00:00:00 | | 2002-09-06 | 57,70 | 1.034.800 | 58,12 | 57,37 | 57,99 | 00:00:00 | | 2002-09-09 | 58,61 | 955.400 | 58,87 | 57,41 | 57,65 | 00:00:00 | | 2002-09-10 | 58,25 | 1.208.800 | 58,95 | 57,47 | 58,70 | 00:00:00 | | 2002-09-11 | 58,80 | 1.006.600 | 59,15 | 58,40 | 58,70 | 00:00:00 | | 2002-09-12 | 57,61 | 1.170.600 | 58,31 | 57,32 | 58,30 | 00:00:00 | | 2002-09-13 | 57,49 | 1.096.000 | 57,61 | 56,75 | 57,00 | 00:00:00 | | 2002-09-16 | 58,80 | 1.075.000 | 58,90 | 57,25 | 57,49 | 00:00:00 | | 2002-09-17 | 59,55 | 2.089.200 | 60,00 | 59,20 | 59,25 | 00:00:00 | | 2002-09-18 | 60,03 | 1.544.000 | 60,50 | 59,00 | 59,56 | 00:00:00 | | 2002-09-19 | 58,83 | 1.174.800 | 59,85 | 58,82 | 59,55 | 00:00:00 | | 2002-09-20 | 59,47 | 1.861.000 | 59,60 | 58,36 | 58,84 | 00:00:00 | | 2002-09-23 | 59,26 | 1.195.200 | 59,44 | 58,70 | 58,80 | 00:00:00 | | 2002-09-24 | 55,43 | 4.380.800 | 59,27 | 54,50 | 59,27 | 00:00:00 | | 2002-09-25 | 55,88 | 2.682.400 | 56,41 | 55,05 | 55,43 | 00:00:00 | | 2002-09-26 | 57,43 | 1.334.600 | 57,47 | 55,45 | 56,15 | 00:00:00 | | 2002-09-27 | 56,31 | 1.066.400 | 58,15 | 56,25 | 57,40 | 00:00:00 | | 2002-09-30 | 57,60 | 2.460.600 | 57,62 | 54,33 | 56,32 | 00:00:00 | | 2002-10-01 | 58,58 | 1.342.800 | 58,62 | 56,76 | 57,63 | 00:00:00 | | 2002-10-02 | 57,26 | 1.209.000 | 59,03 | 56,90 | 58,10 | 00:00:00 | | 2002-10-03 | 59,33 | 1.934.000 | 59,60 | 57,41 | 57,94 | 00:00:00 | | 2002-10-04 | 58,58 | 1.754.600 | 60,38 | 58,02 | 59,95 | 00:00:00 | | 2002-10-07 | 58,29 | 1.068.600 | 59,98 | 57,76 | 58,59 | 00:00:00 | | 2002-10-08 | 60,47 | 1.666.600 | 60,74 | 58,50 | 59,19 | 00:00:00 | | 2002-10-09 | 61,31 | 2.521.600 | 62,01 | 59,80 | 60,20 | 00:00:00 | | 2002-10-10 | 62,54 | 2.489.000 | 62,80 | 60,63 | 61,31 | 00:00:00 | | 2002-10-11 | 61,40 | 3.142.600 | 62,95 | 61,00 | 62,75 | 00:00:00 | | 2002-10-14 | 61,49 | 1.246.400 | 61,74 | 61,10 | 61,40 | 00:00:00 | | 2002-10-15 | 61,65 | 1.688.600 | 62,99 | 61,40 | 62,99 | 00:00:00 | | 2002-10-16 | 62,20 | 1.304.200 | 62,45 | 60,05 | 60,10 | 00:00:00 | | 2002-10-17 | 64,70 | 2.512.200 | 65,20 | 63,21 | 64,50 | 00:00:00 | | 2002-10-18 | 63,98 | 1.599.600 | 64,55 | 63,35 | 64,55 | 00:00:00 | | 2002-10-21 | 63,02 | 1.841.200 | 63,99 | 62,65 | 63,98 | 00:00:00 | | 2002-10-22 | 62,50 | 2.507.400 | 63,50 | 62,00 | 63,27 | 00:00:00 | | 2002-10-23 | 61,85 | 1.812.800 | 62,54 | 61,60 | 62,50 | 00:00:00 | | 2002-10-24 | 61,98 | 1.861.600 | 62,70 | 61,90 | 62,00 | 00:00:00 | | 2002-10-25 | 64,03 | 1.691.200 | 64,30 | 61,65 | 61,65 | 00:00:00 | | 2002-10-28 | 63,30 | 1.048.200 | 64,70 | 63,03 | 64,50 | 00:00:00 | | 2002-10-29 | 61,79 | 1.641.800 | 62,30 | 61,06 | 61,51 | 00:00:00 | | 2002-10-30 | 62,13 | 1.015.800 | 62,31 | 61,66 | 61,90 | 00:00:00 | | 2002-10-31 | 63,10 | 1.554.200 | 64,00 | 62,20 | 62,25 | 00:00:00 | | 2002-11-01 | 65,45 | 1.554.400 | 65,60 | 62,90 | 63,00 | 00:00:00 | | 2002-11-04 | 66,09 | 2.903.600 | 66,74 | 65,02 | 65,65 | 00:00:00 | | 2002-11-05 | 64,71 | 1.875.800 | 65,10 | 64,24 | 65,05 | 00:00:00 | | 2002-11-06 | 66,23 | 1.235.800 | 66,31 | 65,10 | 65,39 | 00:00:00 | | 2002-11-07 | 67,23 | 2.097.400 | 67,25 | 65,75 | 66,05 | 00:00:00 | | 2002-11-08 | 65,74 | 2.176.400 | 67,24 | 65,35 | 67,24 | 00:00:00 | | 2002-11-11 | 64,70 | 1.154.600 | 66,00 | 64,70 | 65,57 | 00:00:00 | | 2002-11-12 | 64,58 | 1.335.600 | 64,82 | 64,00 | 64,60 | 00:00:00 | | 2002-11-13 | 64,75 | 1.226.000 | 65,48 | 64,00 | 64,59 | 00:00:00 | | 2002-11-14 | 65,00 | 1.082.800 | 65,75 | 64,67 | 65,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
