Mercados españoles cerrados

Baxter International Inc. (BAX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,47-0,18 (-0,45%)
Al cierre: 04:00PM EDT
39,24 -0,23 (-0,58%)
Después del cierre: 06:24PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202439,9340,0839,3939,4739,472.808.400
18 abr 202439,7439,7439,2939,6539,652.332.100
17 abr 202439,7139,8539,4639,5239,522.809.400
16 abr 202440,0040,0539,3539,5739,572.658.800
15 abr 202440,7140,8539,8240,0440,043.062.100
12 abr 202441,7441,9040,2140,3340,334.126.900
11 abr 202442,4442,4841,6942,1242,123.060.600
10 abr 202442,2442,2741,3342,0042,003.615.400
09 abr 202442,4142,8642,1742,8342,832.773.000
08 abr 202442,5542,7842,1042,2542,252.397.900
05 abr 202442,4542,8042,3842,6242,622.970.200
04 abr 202443,5843,7042,3842,6342,633.126.300
03 abr 202442,9643,7242,7543,2843,282.544.700
02 abr 202442,9843,3142,6842,9142,912.900.600
01 abr 202443,5043,9943,0543,5543,554.552.700
28 mar 202442,7443,1242,6142,7442,743.951.700
27 mar 202441,8542,7941,7442,6942,694.168.600
26 mar 202441,8441,9241,2541,5441,544.566.400
25 mar 202442,1542,3341,5641,7941,794.388.200
22 mar 202442,0742,2241,5941,9441,942.060.500
21 mar 202441,9842,3541,4842,0142,013.736.100
20 mar 202441,9242,1541,5841,8341,832.059.700
19 mar 202441,5541,9841,4441,9541,953.372.300
18 mar 202441,6441,9341,2441,5441,542.697.300
15 mar 202441,3141,9141,3041,6141,615.489.400
14 mar 202442,4042,6441,6742,0242,023.795.700
13 mar 202442,9643,3542,3742,6842,683.852.000
12 mar 202443,2643,3742,8242,8942,893.648.600
11 mar 202443,6543,9743,3843,4843,481.973.200
08 mar 202443,3844,0143,2943,7743,772.816.300
07 mar 202443,3043,6843,0443,4943,493.949.700
06 mar 202442,4543,0242,0742,9942,993.445.700
05 mar 202443,5643,9342,2442,4142,416.879.200
04 mar 202441,0042,6440,8442,5042,506.431.100
01 mar 202440,9241,2140,2741,0141,012.825.000
29 feb 202441,4041,4040,6140,9240,925.249.100
29 feb 20240.29 Dividendo
28 feb 202441,6441,6541,1641,5641,272.792.000
27 feb 202441,9242,1841,5641,8541,562.137.600
26 feb 202442,4442,5441,8142,0041,712.346.200
23 feb 202441,9942,8741,6242,5542,253.262.600
22 feb 202442,0742,1341,2542,0141,724.115.900
21 feb 202441,6742,2841,3742,2341,943.910.400
20 feb 202441,1642,0541,0441,7741,485.002.700
16 feb 202440,9141,8740,7741,2240,935.250.000
15 feb 202439,7541,2639,7540,9440,656.525.600
14 feb 202439,7540,0039,4839,6439,364.198.700
13 feb 202440,0340,4439,0839,6239,343.567.800
12 feb 202439,6940,3539,1640,3140,033.560.500
09 feb 202440,5040,5038,7839,5539,274.745.100
08 feb 202439,0041,3138,1140,4640,187.956.200
07 feb 202439,8039,8939,0939,3839,115.802.200
06 feb 202438,5439,7338,4839,7139,433.651.900
05 feb 202438,7039,1738,5238,5338,262.609.800
02 feb 202439,0339,2738,4538,9838,712.688.400
01 feb 202438,5639,5238,4439,1938,922.862.100
31 ene 202439,0039,3938,6138,6938,423.080.700
30 ene 202439,1739,1738,6438,7038,432.026.600
29 ene 202438,6139,3738,4839,0838,813.052.800
26 ene 202439,2139,3238,6338,7938,522.228.900
25 ene 202438,2239,0138,1538,9938,722.840.700
24 ene 202438,3038,5937,8737,8837,622.073.800
23 ene 202438,9539,0238,2038,4238,151.882.900
22 ene 202438,7139,2638,5838,7238,452.799.000
19 ene 202438,8838,8838,3338,6038,332.790.200
18 ene 202438,5138,8538,0138,8438,573.508.500
17 ene 202438,8239,1638,5638,6938,424.003.300
16 ene 202439,6839,7238,9439,0538,784.272.800
12 ene 202440,2540,4139,8540,0039,722.910.800
11 ene 202440,2440,3639,7940,0439,762.459.700
10 ene 202440,7140,8140,1240,2940,012.353.400
09 ene 202440,4541,2440,3740,6640,384.144.500
08 ene 202439,3742,2439,2240,6740,3911.038.200
05 ene 202438,4839,6538,3839,1638,893.453.700
04 ene 202438,1638,9737,9538,6338,364.271.400
03 ene 202438,6038,8838,0538,1337,864.911.700
02 ene 202438,4739,8038,3138,8538,585.707.000
29 dic 202338,7238,9938,6038,6638,392.475.600
28 dic 202338,6438,9738,4138,8038,532.368.800
27 dic 202338,3438,7638,2938,6638,392.889.200
26 dic 202338,2738,8338,2038,5838,312.396.200
22 dic 202339,1539,4638,3038,3838,114.402.800
21 dic 202338,7139,0138,1338,9138,645.045.500
20 dic 202338,7138,8838,4938,6038,334.702.400
19 dic 202338,4538,7238,2838,6938,422.196.900
18 dic 202338,8538,8538,3238,3338,062.721.400
15 dic 202338,7539,1738,5138,7038,436.879.700
14 dic 202338,2739,2138,1438,9538,686.347.000
13 dic 202336,5737,6736,4137,6337,373.886.800
12 dic 202336,6136,7935,9636,6936,433.783.500
11 dic 202336,2036,4936,0836,4236,173.452.800
08 dic 202336,6336,6736,0836,1535,903.086.500
07 dic 202336,0736,5835,9136,5336,283.973.800
06 dic 202335,8536,1335,6235,9335,683.338.700
05 dic 202336,6936,8035,7235,8035,553.015.700
04 dic 202336,2737,1836,1736,8936,633.930.700
01 dic 202336,1036,6735,9536,5536,294.206.900
30 nov 202336,1736,4035,9136,0835,835.290.200
30 nov 20230.29 Dividendo
29 nov 202336,3536,8336,2736,4035,862.890.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...