Mercados españoles cerrados

Becton, Dickinson and Company (BDX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
240,35+6,63 (+2,84%)
Al cierre: 04:00PM EDT
236,22 -4,13 (-1,72%)
Después del cierre: 05:19PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024243,00243,28230,25240,35240,353.585.458
01 may 2024234,03236,09232,46233,72233,722.721.600
30 abr 2024232,81234,83232,06234,60234,601.685.900
29 abr 2024231,84234,50231,84233,44233,44913.000
26 abr 2024230,00233,16230,00231,55231,55738.200
25 abr 2024233,91234,69230,40230,48230,48885.100
24 abr 2024232,33234,57230,03233,83233,83779.800
23 abr 2024234,58236,18233,40234,36234,36800.500
22 abr 2024234,72236,07233,33233,88233,88768.400
19 abr 2024234,70235,63233,07234,12234,121.265.200
18 abr 2024232,61233,25230,47233,15233,15891.600
17 abr 2024230,74232,64229,40232,21232,211.510.600
16 abr 2024234,82235,10230,71231,01231,011.064.100
15 abr 2024237,11238,07234,63234,72234,72872.300
12 abr 2024239,13240,02233,74235,17235,171.028.400
11 abr 2024240,93243,30239,64240,61240,611.010.500
10 abr 2024243,35243,74239,22240,99240,99831.400
09 abr 2024242,67246,10241,02245,81245,81945.000
08 abr 2024245,61245,61241,56241,72241,722.086.000
05 abr 2024243,05246,28242,25246,17246,171.234.600
04 abr 2024245,79246,92242,94243,05243,05952.600
03 abr 2024241,53245,25240,32243,59243,591.215.800
02 abr 2024242,92243,13240,24241,02241,021.227.600
01 abr 2024247,12247,81242,73244,05244,05667.300
28 mar 2024246,73248,42245,33247,45247,451.093.900
27 mar 2024243,27246,59242,69246,53246,53839.600
26 mar 2024242,21242,86240,59241,88241,88879.000
25 mar 2024245,35245,76240,55241,67241,671.755.300
22 mar 2024242,90246,66242,05246,25246,252.230.100
21 mar 2024238,96241,98237,69241,62241,621.357.000
20 mar 2024239,86240,60236,34237,87237,87784.000
19 mar 2024238,19240,34237,93240,24240,241.070.400
18 mar 2024237,61239,46236,42237,72237,721.141.800
15 mar 2024232,18237,76232,18236,71236,712.686.000
14 mar 2024238,29239,72235,19237,17237,171.121.600
13 mar 2024238,13241,45237,33238,80238,80961.400
12 mar 2024238,46239,45237,24237,82237,821.219.900
11 mar 2024239,68242,38238,54239,50239,50964.200
08 mar 2024237,61241,47236,37239,90239,901.692.700
07 mar 2024237,07238,77235,94237,62237,621.854.800
07 mar 20240.95 Dividendo
06 mar 2024233,36236,67233,06235,60234,651.335.300
05 mar 2024237,27238,61233,12233,45232,511.335.700
04 mar 2024234,37236,53233,55235,65234,701.930.700
01 mar 2024235,41236,34233,41235,31234,361.821.300
29 feb 2024239,58239,58235,06235,55234,601.812.900
28 feb 2024240,93242,34238,84239,15238,19829.200
27 feb 2024240,81243,43240,51241,24240,27919.000
26 feb 2024245,87246,24241,55241,72240,75939.400
23 feb 2024243,95246,60242,90246,20245,21992.700
22 feb 2024245,20245,52240,76243,62242,641.305.800
21 feb 2024240,73245,51240,10245,32244,331.623.800
20 feb 2024240,76243,40239,50240,66239,691.193.900
16 feb 2024239,81243,98238,27240,76239,791.582.400
15 feb 2024238,88242,30238,48239,96238,991.226.400
14 feb 2024239,01239,55236,93238,61237,651.599.900
13 feb 2024243,47245,22237,36239,07238,111.908.600
12 feb 2024243,36246,00241,31243,37242,391.453.400
09 feb 2024240,96244,05240,32243,75242,772.095.500
08 feb 2024238,47243,69238,47240,71239,741.643.600
07 feb 2024239,04242,34238,80239,48238,511.612.500
06 feb 2024235,46240,69235,13238,68237,721.671.200
05 feb 2024236,98238,59234,74235,07234,121.688.100
02 feb 2024244,67246,30236,71237,19236,231.724.300
01 feb 2024237,50242,35233,14242,35241,373.146.300
31 ene 2024237,96241,15236,80238,81237,852.355.700
30 ene 2024238,50238,94236,11236,21235,261.485.700
29 ene 2024236,32237,98235,81237,85236,891.084.000
26 ene 2024237,80238,76235,47236,65235,70892.200
25 ene 2024235,70236,75233,86236,57235,62841.000
24 ene 2024237,97239,21234,51234,57233,621.317.900
23 ene 2024236,18238,33235,90238,30237,341.219.200
22 ene 2024237,00239,12235,46235,89234,94909.700
19 ene 2024235,22236,12233,38235,89234,941.255.500
18 ene 2024234,18236,33233,28235,00234,051.210.800
17 ene 2024233,87236,78233,00234,30233,361.018.000
16 ene 2024235,06237,58232,74235,00234,051.585.900
12 ene 2024236,54238,06234,97236,27235,321.363.300
11 ene 2024238,22238,90234,28235,01234,061.887.600
10 ene 2024237,98239,72232,70238,41237,452.205.000
09 ene 2024247,18249,89237,53237,84236,882.693.800
08 ene 2024242,69248,65242,24247,73246,731.610.700
05 ene 2024241,82243,87241,03242,09241,11989.800
04 ene 2024240,75243,44240,51242,91241,931.302.300
03 ene 2024245,82246,27240,10240,47239,501.842.100
02 ene 2024243,22248,85240,05245,42244,431.952.200
29 dic 2023242,71244,13242,37243,83242,85851.900
28 dic 2023242,97244,09242,64243,03242,051.119.900
27 dic 2023242,56243,27241,57242,50241,521.496.200
26 dic 2023243,00244,48242,52243,30242,322.093.700
22 dic 2023244,12245,37242,56243,00242,021.974.900
21 dic 2023240,68243,89240,17243,13242,151.444.900
20 dic 2023240,25242,53238,01239,82238,851.519.000
19 dic 2023237,61240,96237,61240,62239,651.701.400
18 dic 2023238,32240,35237,08237,72236,761.709.800
15 dic 2023234,22237,64233,93237,01236,052.943.100
14 dic 2023242,18243,35238,19238,51237,552.240.800
13 dic 2023236,45240,52235,56240,47239,501.623.900
12 dic 2023232,91236,91231,57236,67235,721.775.000
11 dic 2023232,46234,59232,34233,39232,451.681.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...