U.S. markets open in 2 hours 12 minutes
F S&P 500
5,327.25 +5.75 (+0.11%) F Dow Jones
39,116.00 -41.00 (-0.10%) F Nasdaq
18,921.25 +45.25 (+0.24%) E-mini Russell 2000 Index Futur
2,084.20 +7.70 (+0.37%) Petróleo
79.01 +1.29 (+1.66%) Oro
2,345.80 +11.30 (+0.48%)
Becton, Dickinson and Company (0R19.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 06:34PM BST. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 0.00 | 0.00 | 0.00 | 228.46 | 228.46 | - |
| 23 may 2024 | 233.77 | 235.05 | 229.98 | 230.00 | 230.00 | 3,229 |
| 22 may 2024 | 234.12 | 235.91 | 234.02 | 234.91 | 234.91 | 856 |
| 21 may 2024 | 237.67 | 237.87 | 235.00 | 235.20 | 235.20 | 2,870 |
| 20 may 2024 | 236.41 | 237.03 | 235.17 | 236.67 | 236.67 | 1,012 |
| 17 may 2024 | 236.01 | 237.09 | 234.83 | 235.34 | 235.34 | 840 |
| 16 may 2024 | 236.65 | 238.07 | 235.49 | 237.01 | 237.01 | 841 |
| 15 may 2024 | 236.04 | 237.24 | 234.83 | 237.24 | 237.24 | 944 |
| 14 may 2024 | 238.03 | 238.90 | 234.49 | 234.49 | 234.49 | 968 |
| 13 may 2024 | 236.60 | 237.97 | 235.30 | 236.49 | 236.49 | 6,312 |
| 10 may 2024 | 235.00 | 236.07 | 233.93 | 234.50 | 234.50 | 562 |
| 09 may 2024 | 233.61 | 235.96 | 233.61 | 235.36 | 235.36 | 644 |
| 08 may 2024 | 236.01 | 236.51 | 233.61 | 234.25 | 234.25 | 1,668 |
| 07 may 2024 | 237.86 | 238.96 | 236.34 | 238.69 | 238.69 | 2,170 |
| 03 may 2024 | 240.70 | 242.25 | 234.53 | 234.53 | 234.53 | 1,049 |
| 02 may 2024 | 243.02 | 244.25 | 234.74 | 234.74 | 234.74 | 5,549 |
| 01 may 2024 | 234.89 | 234.99 | 232.64 | 234.21 | 234.21 | 228 |
| 30 abr 2024 | 233.10 | 234.22 | 231.51 | 233.44 | 233.44 | 77,255 |
| 29 abr 2024 | 232.17 | 234.44 | 231.35 | 233.18 | 233.18 | 82,308 |
| 26 abr 2024 | 230.00 | 231.51 | 230.00 | 231.16 | 231.16 | 1,085 |
| 25 abr 2024 | 233.91 | 236.63 | 230.50 | 231.37 | 231.37 | 1,404 |
| 24 abr 2024 | 231.49 | 234.23 | 231.07 | 234.23 | 234.23 | 780 |
| 23 abr 2024 | 235.19 | 236.13 | 233.39 | 235.71 | 235.71 | 1,741 |
| 22 abr 2024 | 234.72 | 235.72 | 233.18 | 234.02 | 234.02 | 302 |
| 19 abr 2024 | 234.70 | 235.42 | 233.90 | 235.03 | 235.03 | 2,989 |
| 18 abr 2024 | 232.22 | 232.64 | 230.46 | 230.76 | 230.76 | 1,649 |
| 17 abr 2024 | 230.74 | 232.15 | 229.52 | 231.67 | 231.67 | 638 |
| 16 abr 2024 | 234.82 | 235.38 | 232.00 | 232.01 | 232.01 | 508 |
| 15 abr 2024 | 237.11 | 238.11 | 236.52 | 237.45 | 237.45 | 1,149 |
| 12 abr 2024 | 239.80 | 240.57 | 234.97 | 235.20 | 235.20 | 6,482 |
| 11 abr 2024 | 240.93 | 242.99 | 239.97 | 242.99 | 242.99 | 1,999 |
| 10 abr 2024 | 243.35 | 244.05 | 239.71 | 240.60 | 240.60 | 2,802 |
| 09 abr 2024 | 242.67 | 243.93 | 241.22 | 243.77 | 243.77 | 4,401 |
| 08 abr 2024 | 245.99 | 246.05 | 241.88 | 242.92 | 242.92 | 723 |
| 05 abr 2024 | 242.11 | 244.85 | 242.10 | 244.67 | 244.67 | 1,742 |
| 04 abr 2024 | 245.79 | 246.74 | 243.87 | 245.62 | 245.62 | 1,246 |
| 03 abr 2024 | 241.53 | 244.95 | 240.74 | 244.43 | 244.43 | 950 |
| 02 abr 2024 | 242.92 | 242.92 | 240.45 | 241.66 | 241.66 | 1,627 |
| 28 mar 2024 | 245.46 | 248.15 | 245.46 | 248.04 | 248.04 | 2,618 |
| 27 mar 2024 | 243.39 | 245.88 | 242.52 | 244.66 | 244.66 | 1,457 |
| 26 mar 2024 | 242.21 | 242.86 | 240.89 | 241.28 | 241.28 | 2,723 |
| 25 mar 2024 | 245.35 | 245.98 | 240.91 | 241.30 | 241.30 | 2,586 |
| 22 mar 2024 | 242.96 | 245.28 | 242.05 | 244.57 | 244.57 | 1,508 |
| 21 mar 2024 | 238.96 | 240.82 | 237.77 | 240.82 | 240.82 | 1,433 |
| 20 mar 2024 | 240.25 | 240.55 | 236.81 | 236.81 | 236.81 | 1,290 |
| 19 mar 2024 | 238.19 | 239.45 | 237.72 | 239.21 | 239.21 | 1,069 |
| 18 mar 2024 | 237.61 | 239.37 | 236.63 | 237.39 | 237.39 | 919 |
| 15 mar 2024 | 232.18 | 236.35 | 232.18 | 236.23 | 236.23 | 2,023 |
| 14 mar 2024 | 238.29 | 239.97 | 235.84 | 235.97 | 235.97 | 1,856 |
| 13 mar 2024 | 237.33 | 241.41 | 237.14 | 239.30 | 239.30 | 732 |
| 12 mar 2024 | 239.38 | 239.57 | 237.43 | 237.88 | 237.88 | 4,864 |
| 11 mar 2024 | 241.34 | 241.34 | 238.88 | 239.04 | 239.04 | 2,884 |
| 08 mar 2024 | 237.61 | 241.00 | 236.27 | 241.00 | 241.00 | 337 |
| 07 mar 2024 | 237.13 | 238.66 | 236.41 | 237.47 | 237.47 | 1,191 |
| 07 mar 2024 | 0.95 Dividendo | |||||
| 06 mar 2024 | 233.36 | 236.34 | 233.22 | 235.43 | 234.48 | 608 |
| 05 mar 2024 | 237.27 | 238.45 | 234.40 | 235.35 | 234.40 | 566 |
| 04 mar 2024 | 234.31 | 236.36 | 233.44 | 235.24 | 234.29 | 128 |
| 01 mar 2024 | 235.30 | 236.13 | 233.45 | 236.07 | 235.12 | 1,551 |
| 29 feb 2024 | 239.58 | 239.79 | 235.16 | 235.52 | 234.57 | 284 |
| 28 feb 2024 | 240.93 | 242.10 | 239.46 | 240.10 | 239.13 | 2,333 |
| 27 feb 2024 | 242.07 | 242.94 | 240.80 | 241.64 | 240.66 | 1,620 |
| 26 feb 2024 | 245.87 | 246.05 | 242.45 | 242.45 | 241.47 | 581 |
| 23 feb 2024 | 243.95 | 245.70 | 243.50 | 245.70 | 244.71 | 678 |
| 22 feb 2024 | 245.68 | 245.68 | 241.13 | 242.72 | 241.74 | 703 |
| 21 feb 2024 | 240.73 | 244.32 | 240.18 | 244.11 | 243.12 | 3,556 |
| 20 feb 2024 | 240.76 | 243.05 | 240.16 | 242.39 | 241.41 | 2,540 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 239.96 | 243.77 | 238.82 | 243.27 | 242.29 | 1,216 |
| 15 feb 2024 | 238.88 | 241.62 | 238.39 | 239.19 | 238.22 | 540 |
| 14 feb 2024 | 239.00 | 239.77 | 237.27 | 237.27 | 236.31 | 1,458 |
| 13 feb 2024 | 243.47 | 244.78 | 239.20 | 239.20 | 238.23 | 535 |
| 12 feb 2024 | 243.41 | 245.92 | 241.69 | 244.76 | 243.77 | 5,311 |
| 09 feb 2024 | 240.96 | 242.69 | 239.48 | 242.69 | 241.71 | 1,029 |
| 08 feb 2024 | 238.28 | 242.27 | 238.23 | 240.70 | 239.73 | 524 |
| 07 feb 2024 | 239.04 | 242.39 | 238.37 | 240.70 | 239.73 | 430 |
| 06 feb 2024 | 235.46 | 240.60 | 234.84 | 238.88 | 237.92 | 433 |
| 05 feb 2024 | 236.98 | 238.67 | 235.30 | 235.87 | 234.92 | 1,353 |
| 02 feb 2024 | 244.67 | 245.66 | 239.49 | 240.38 | 239.41 | 717 |
| 01 feb 2024 | 234.33 | 240.01 | 233.18 | 240.01 | 239.04 | 1,247 |
| 31 ene 2024 | 238.22 | 240.94 | 236.23 | 240.13 | 239.16 | 877 |
| 30 ene 2024 | 238.50 | 238.94 | 237.21 | 237.60 | 236.64 | 1,220 |
| 29 ene 2024 | 236.32 | 237.76 | 235.71 | 237.40 | 236.44 | 2,197 |
| 26 ene 2024 | 238.06 | 238.94 | 235.68 | 236.28 | 235.33 | 742 |
| 25 ene 2024 | 235.70 | 236.97 | 234.11 | 235.96 | 235.01 | 2,635 |
| 24 ene 2024 | 237.97 | 240.31 | 234.96 | 235.52 | 234.57 | 605 |
| 23 ene 2024 | 236.18 | 237.94 | 235.95 | 237.18 | 236.22 | 930 |
| 22 ene 2024 | 235.89 | 238.99 | 235.89 | 235.89 | 234.94 | 60,706 |
| 19 ene 2024 | 234.55 | 235.67 | 233.64 | 235.62 | 234.67 | 71,181 |
| 18 ene 2024 | 235.70 | 236.07 | 233.55 | 234.99 | 234.04 | 453 |
| 17 ene 2024 | 234.05 | 236.58 | 232.95 | 234.32 | 233.37 | 1,455 |
| 16 ene 2024 | 236.65 | 237.26 | 232.73 | 236.49 | 235.54 | 643 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 236.54 | 237.56 | 235.10 | 236.30 | 235.35 | 4,929 |
| 11 ene 2024 | 238.22 | 238.90 | 234.30 | 236.09 | 235.14 | 14,871 |
| 10 ene 2024 | 237.84 | 239.62 | 233.07 | 238.53 | 237.57 | 7,429 |
| 09 ene 2024 | 247.18 | 249.72 | 239.84 | 239.93 | 238.96 | 1,399 |
| 08 ene 2024 | 242.69 | 247.51 | 242.69 | 247.51 | 246.51 | 471 |
| 05 ene 2024 | 242.01 | 243.40 | 242.01 | 242.97 | 241.99 | 264 |
| 04 ene 2024 | 240.75 | 241.73 | 240.75 | 241.73 | 240.75 | 269 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.