Mercados españoles cerrados

Boston Scientific Corporation (BSX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,78-0,89 (-2,24%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202139,5139,6938,7338,7838,7813.454.400
25 feb. 202139,5439,9639,3139,6739,6711.651.800
24 feb. 202138,7539,8638,6739,5339,539.265.700
23 feb. 202139,2039,6238,7338,7538,7510.173.800
22 feb. 202137,9239,3437,8539,2039,2010.922.100
19 feb. 202137,6038,0737,1938,0338,039.403.700
18 feb. 202137,2837,7436,8837,5237,526.390.200
17 feb. 202137,6237,7737,3737,5037,506.047.100
16 feb. 202138,2838,4637,6937,9337,938.842.800
12 feb. 202138,7538,8238,1838,3938,3912.443.300
11 feb. 202139,0139,1538,6038,8738,875.546.600
10 feb. 202139,2539,5038,5238,8538,858.847.400
09 feb. 202139,5139,6038,6839,2539,2511.600.400
08 feb. 202138,9239,6838,9239,5739,5710.354.700
05 feb. 202139,0039,4038,8138,9638,9619.216.700
04 feb. 202137,5039,0637,4138,7638,7616.035.400
03 feb. 202136,4537,5836,3037,4537,4516.681.600
02 feb. 202136,0537,0735,9736,6436,6412.475.900
01 feb. 202135,8336,1535,2235,9535,9512.285.400
29 ene. 202136,1236,6935,0535,4435,4418.873.500
28 ene. 202135,9336,5735,6036,3436,3416.495.200
27 ene. 202136,2536,3835,6635,8235,8215.133.800
26 ene. 202136,7536,8936,4936,6436,645.869.600
25 ene. 202136,8937,1436,4436,7836,786.157.800
22 ene. 202137,5337,5937,0037,0337,037.405.600
21 ene. 202136,7037,7436,5037,5237,5212.188.100
20 ene. 202136,2836,8236,0736,6636,667.617.800
19 ene. 202136,8936,8935,9436,2736,278.081.100
15 ene. 202136,1636,5735,8836,3336,3315.109.400
14 ene. 202136,1036,4635,9036,1636,1610.213.200
13 ene. 202135,2536,1835,2036,0636,069.942.200
12 ene. 202136,3036,3734,5835,3335,3319.636.300
11 ene. 202136,3836,5436,1736,4436,447.228.300
08 ene. 202136,5837,0436,5236,7536,757.288.700
07 ene. 202136,7636,8136,3536,5636,567.267.400
06 ene. 202135,9736,9335,8736,7636,7613.236.500
05 ene. 202135,3936,4735,1336,2436,2414.812.600
04 ene. 202136,0836,1035,0335,2735,2714.068.700
31 dic. 202035,6036,0135,3735,9535,956.214.500
30 dic. 202035,5035,7335,3835,5535,556.814.000
29 dic. 202035,2035,7335,0835,5035,508.787.200
28 dic. 202034,7635,0734,7034,9234,924.842.000
24 dic. 202034,4534,6334,2234,5934,592.608.800
23 dic. 202034,5134,9134,3634,3734,377.381.100
22 dic. 202034,7934,9434,1934,3634,369.424.000
21 dic. 202034,9335,0034,1634,8234,8210.484.600
18 dic. 202035,5536,1335,3135,4535,4523.166.400
17 dic. 202035,1935,4135,0235,3935,3910.502.700
16 dic. 202034,7635,6534,5835,1335,1313.985.100
15 dic. 202033,8234,9733,7534,6734,6716.700.400
14 dic. 202033,9334,2633,4233,4533,458.712.900
11 dic. 202033,7634,1433,4333,6033,6014.827.300
10 dic. 202034,0534,2733,9534,0034,0011.029.000
09 dic. 202034,0334,3433,7234,1334,1314.858.300
08 dic. 202034,0534,1633,6833,9733,9720.816.200
07 dic. 202034,3634,4933,9134,2534,2518.398.500
04 dic. 202033,8034,4233,5734,4134,4126.383.200
03 dic. 202034,1534,2133,7033,8133,8121.070.900
02 dic. 202033,6034,2733,2634,1534,1519.584.300
01 dic. 202033,5033,9533,3733,6533,6514.414.600
30 nov. 202033,6133,6233,0133,1533,1515.588.200
27 nov. 202033,9033,9033,4433,6033,606.363.600
25 nov. 202033,8733,9933,5033,5533,559.814.100
24 nov. 202033,6934,0833,6133,7933,7918.848.000
23 nov. 202033,7033,8932,9933,3333,3318.822.000
20 nov. 202034,0834,3233,6433,7033,7015.401.400
19 nov. 202034,3334,5033,9634,2134,2114.816.300
18 nov. 202035,2135,2133,8634,2634,2622.512.300
17 nov. 202035,4935,5033,9835,0335,0334.678.300
16 nov. 202038,6738,7737,7038,0338,037.849.600
13 nov. 202036,9538,1536,7537,9837,9818.920.800
12 nov. 202037,1737,3936,5336,7436,7415.709.500
11 nov. 202038,1538,3537,1837,4037,409.712.900
10 nov. 202038,2538,5337,9238,2038,2010.274.700
09 nov. 202038,4939,5038,1638,2138,2121.384.700
06 nov. 202035,3135,8735,0935,7035,7011.142.400
05 nov. 202036,0036,0935,1035,2135,2111.132.700
04 nov. 202035,5035,7534,2435,2935,2914.830.800
03 nov. 202035,0635,6434,8035,1535,159.313.500
02 nov. 202034,6634,9134,3434,5534,5514.351.800
30 oct. 202033,3134,6633,3134,2734,2720.324.500
29 oct. 202033,9834,2533,1433,5033,5027.743.300
28 oct. 202035,7535,9933,9034,0734,0717.957.200
27 oct. 202036,8636,9935,9936,0536,0512.082.100
26 oct. 202036,6937,2636,2836,8636,869.594.500
23 oct. 202037,0037,4136,7137,1737,1712.412.600
22 oct. 202037,1937,5436,7436,8636,8615.047.900
21 oct. 202037,5137,7237,1237,1537,1511.644.000
20 oct. 202037,9838,1237,5437,5437,548.140.400
19 oct. 202038,5138,6437,7137,7737,7711.197.200
16 oct. 202039,0039,1838,4238,4438,4418.559.000
15 oct. 202040,1240,6738,5039,0039,0015.111.200
14 oct. 202040,7740,9140,2040,6240,6212.537.900
13 oct. 202041,8241,9240,7040,9240,927.399.700
12 oct. 202041,4442,1341,2241,9741,977.690.300
09 oct. 202041,0441,2540,7041,1441,146.020.200
08 oct. 202040,2540,5740,1940,4940,494.484.000
07 oct. 202039,5840,4439,5840,1840,185.785.100
06 oct. 202039,8040,4039,2539,3339,337.833.500
05 oct. 202038,7539,3438,6639,2439,244.448.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...