U.S. markets open in 4 hours 39 minutes
F S&P 500
5,073.75 +11.50 (+0.23%) F Dow Jones
38,027.00 +37.00 (+0.10%) F Nasdaq
17,722.25 +63.75 (+0.36%) E-mini Russell 2000 Index Futur
1,965.50 +3.50 (+0.18%) Petróleo
82.37 -0.32 (-0.39%) Oro
2,394.30 +5.90 (+0.25%)
Boston Scientific Corporation (BSX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 68.17 | 68.33 | 67.46 | 67.96 | 67.96 | 6,177,600 |
| 16 abr 2024 | 67.71 | 68.67 | 67.37 | 68.12 | 68.12 | 6,622,900 |
| 15 abr 2024 | 68.73 | 68.96 | 67.40 | 67.44 | 67.44 | 6,527,000 |
| 12 abr 2024 | 68.27 | 68.53 | 67.76 | 68.07 | 68.07 | 4,995,100 |
| 11 abr 2024 | 68.93 | 69.21 | 68.54 | 68.84 | 68.84 | 6,439,200 |
| 10 abr 2024 | 68.02 | 68.80 | 67.94 | 68.65 | 68.65 | 5,199,800 |
| 09 abr 2024 | 68.94 | 68.94 | 67.95 | 68.66 | 68.66 | 4,917,400 |
| 08 abr 2024 | 68.52 | 68.80 | 68.03 | 68.69 | 68.69 | 4,912,600 |
| 05 abr 2024 | 67.98 | 68.79 | 67.83 | 68.56 | 68.56 | 5,342,300 |
| 04 abr 2024 | 68.70 | 69.20 | 67.69 | 67.75 | 67.75 | 5,834,100 |
| 03 abr 2024 | 67.70 | 68.57 | 67.57 | 68.13 | 68.13 | 6,590,900 |
| 02 abr 2024 | 67.69 | 67.92 | 67.09 | 67.45 | 67.45 | 4,895,400 |
| 01 abr 2024 | 68.42 | 68.54 | 67.90 | 68.10 | 68.10 | 2,970,100 |
| 28 mar 2024 | 68.72 | 68.92 | 68.33 | 68.49 | 68.49 | 6,533,500 |
| 27 mar 2024 | 68.26 | 68.66 | 67.90 | 68.62 | 68.62 | 4,069,700 |
| 26 mar 2024 | 67.37 | 68.13 | 67.37 | 67.94 | 67.94 | 5,308,800 |
| 25 mar 2024 | 67.65 | 67.85 | 67.28 | 67.29 | 67.29 | 3,321,800 |
| 22 mar 2024 | 67.21 | 67.86 | 66.91 | 67.62 | 67.62 | 4,462,200 |
| 21 mar 2024 | 67.43 | 67.84 | 67.31 | 67.56 | 67.56 | 4,165,700 |
| 20 mar 2024 | 67.72 | 67.83 | 67.04 | 67.44 | 67.44 | 3,882,400 |
| 19 mar 2024 | 67.44 | 67.84 | 67.03 | 67.79 | 67.79 | 5,417,100 |
| 18 mar 2024 | 66.19 | 67.43 | 66.16 | 67.24 | 67.24 | 5,833,700 |
| 15 mar 2024 | 66.06 | 66.91 | 65.87 | 66.23 | 66.23 | 8,850,800 |
| 14 mar 2024 | 65.94 | 66.91 | 65.52 | 66.86 | 66.86 | 7,327,600 |
| 13 mar 2024 | 67.60 | 67.60 | 65.98 | 66.04 | 66.04 | 9,236,100 |
| 12 mar 2024 | 66.05 | 67.68 | 66.04 | 67.49 | 67.49 | 6,462,500 |
| 11 mar 2024 | 67.53 | 67.69 | 66.04 | 66.12 | 66.12 | 7,995,800 |
| 08 mar 2024 | 67.78 | 68.07 | 67.33 | 67.66 | 67.66 | 6,257,600 |
| 07 mar 2024 | 67.70 | 68.00 | 67.42 | 67.82 | 67.82 | 5,283,000 |
| 06 mar 2024 | 67.10 | 67.44 | 66.84 | 67.42 | 67.42 | 6,400,900 |
| 05 mar 2024 | 67.60 | 67.67 | 66.77 | 67.02 | 67.02 | 7,039,200 |
| 04 mar 2024 | 67.11 | 67.45 | 66.80 | 67.43 | 67.43 | 7,853,500 |
| 01 mar 2024 | 66.35 | 67.40 | 66.30 | 67.13 | 67.13 | 5,632,700 |
| 29 feb 2024 | 66.83 | 66.83 | 66.00 | 66.21 | 66.21 | 9,710,700 |
| 28 feb 2024 | 66.46 | 67.00 | 66.30 | 66.99 | 66.99 | 4,740,500 |
| 27 feb 2024 | 66.26 | 66.71 | 66.15 | 66.43 | 66.43 | 4,021,000 |
| 26 feb 2024 | 67.07 | 67.32 | 66.64 | 66.67 | 66.67 | 4,368,700 |
| 23 feb 2024 | 66.89 | 67.32 | 66.65 | 67.00 | 67.00 | 4,599,900 |
| 22 feb 2024 | 65.76 | 66.91 | 65.75 | 66.74 | 66.74 | 4,872,300 |
| 21 feb 2024 | 66.15 | 66.35 | 65.33 | 65.75 | 65.75 | 6,759,800 |
| 20 feb 2024 | 65.86 | 66.66 | 65.79 | 66.22 | 66.22 | 7,580,300 |
| 16 feb 2024 | 66.35 | 66.86 | 65.76 | 65.82 | 65.82 | 7,300,300 |
| 15 feb 2024 | 66.12 | 66.23 | 65.49 | 66.09 | 66.09 | 5,718,500 |
| 14 feb 2024 | 65.29 | 66.00 | 65.01 | 65.95 | 65.95 | 5,498,100 |
| 13 feb 2024 | 64.81 | 65.41 | 64.55 | 64.97 | 64.97 | 6,911,500 |
| 12 feb 2024 | 65.39 | 65.44 | 64.56 | 64.99 | 64.99 | 4,659,200 |
| 09 feb 2024 | 65.06 | 65.61 | 64.85 | 65.50 | 65.50 | 7,161,800 |
| 08 feb 2024 | 65.05 | 65.14 | 64.39 | 65.02 | 65.02 | 6,823,600 |
| 07 feb 2024 | 64.85 | 65.43 | 64.79 | 65.23 | 65.23 | 6,807,900 |
| 06 feb 2024 | 64.68 | 64.83 | 64.08 | 64.79 | 64.79 | 5,522,100 |
| 05 feb 2024 | 64.43 | 65.00 | 64.14 | 64.46 | 64.46 | 7,197,500 |
| 02 feb 2024 | 65.00 | 65.00 | 64.11 | 64.37 | 64.37 | 10,866,000 |
| 01 feb 2024 | 64.47 | 64.91 | 63.39 | 64.82 | 64.82 | 10,527,000 |
| 31 ene 2024 | 64.00 | 64.49 | 62.64 | 63.26 | 63.26 | 13,910,800 |
| 30 ene 2024 | 61.32 | 61.47 | 61.09 | 61.42 | 61.42 | 7,257,100 |
| 29 ene 2024 | 60.91 | 61.34 | 60.78 | 61.31 | 61.31 | 5,560,100 |
| 26 ene 2024 | 61.08 | 61.31 | 60.72 | 61.13 | 61.13 | 5,748,400 |
| 25 ene 2024 | 60.27 | 60.86 | 59.97 | 60.83 | 60.83 | 6,908,100 |
| 24 ene 2024 | 60.51 | 60.81 | 59.85 | 59.92 | 59.92 | 11,290,500 |
| 23 ene 2024 | 60.80 | 60.95 | 60.14 | 60.62 | 60.62 | 5,119,200 |
| 22 ene 2024 | 61.30 | 61.40 | 60.55 | 60.74 | 60.74 | 6,417,800 |
| 19 ene 2024 | 61.08 | 61.16 | 60.61 | 60.94 | 60.94 | 6,583,800 |
| 18 ene 2024 | 60.94 | 61.46 | 60.35 | 61.05 | 61.05 | 8,712,200 |
| 17 ene 2024 | 60.04 | 61.01 | 60.01 | 60.96 | 60.96 | 9,442,400 |
| 16 ene 2024 | 59.81 | 60.49 | 59.61 | 60.25 | 60.25 | 5,780,000 |
| 12 ene 2024 | 59.94 | 60.64 | 59.86 | 59.94 | 59.94 | 6,386,200 |
| 11 ene 2024 | 59.61 | 59.95 | 59.39 | 59.61 | 59.61 | 4,995,900 |
| 10 ene 2024 | 59.34 | 59.63 | 59.08 | 59.51 | 59.51 | 4,853,600 |
| 09 ene 2024 | 58.20 | 59.40 | 58.09 | 59.23 | 59.23 | 8,180,700 |
| 08 ene 2024 | 58.40 | 58.57 | 57.77 | 58.42 | 58.42 | 4,699,300 |
| 05 ene 2024 | 57.99 | 58.48 | 57.79 | 58.16 | 58.16 | 6,020,500 |
| 04 ene 2024 | 57.66 | 58.52 | 57.58 | 58.17 | 58.17 | 6,083,500 |
| 03 ene 2024 | 57.90 | 58.14 | 57.33 | 57.60 | 57.60 | 6,594,000 |
| 02 ene 2024 | 57.46 | 57.99 | 57.11 | 57.84 | 57.84 | 6,775,400 |
| 29 dic 2023 | 57.00 | 58.34 | 56.77 | 57.81 | 57.81 | 10,667,400 |
| 28 dic 2023 | 55.98 | 56.47 | 55.85 | 56.28 | 56.28 | 3,382,400 |
| 27 dic 2023 | 55.86 | 56.09 | 55.75 | 56.02 | 56.02 | 3,186,600 |
| 26 dic 2023 | 55.82 | 56.18 | 55.69 | 55.99 | 55.99 | 2,834,200 |
| 22 dic 2023 | 55.85 | 56.03 | 55.60 | 55.90 | 55.90 | 5,404,300 |
| 21 dic 2023 | 55.20 | 55.70 | 54.96 | 55.65 | 55.65 | 5,138,600 |
| 20 dic 2023 | 55.56 | 55.73 | 54.95 | 54.98 | 54.98 | 5,844,000 |
| 19 dic 2023 | 55.40 | 55.87 | 55.20 | 55.82 | 55.82 | 5,898,200 |
| 18 dic 2023 | 55.80 | 56.03 | 55.45 | 55.51 | 55.51 | 6,317,600 |
| 15 dic 2023 | 55.79 | 56.04 | 55.10 | 55.81 | 55.81 | 10,461,100 |
| 14 dic 2023 | 56.89 | 56.90 | 55.79 | 56.18 | 56.18 | 8,267,800 |
| 13 dic 2023 | 56.04 | 56.55 | 55.94 | 56.48 | 56.48 | 6,764,400 |
| 12 dic 2023 | 55.41 | 55.98 | 55.14 | 55.95 | 55.95 | 4,625,500 |
| 11 dic 2023 | 54.86 | 55.33 | 54.86 | 55.26 | 55.26 | 3,653,400 |
| 08 dic 2023 | 54.87 | 55.05 | 54.52 | 54.95 | 54.95 | 4,300,400 |
| 07 dic 2023 | 54.98 | 55.13 | 54.67 | 55.03 | 55.03 | 4,027,700 |
| 06 dic 2023 | 55.03 | 55.22 | 54.31 | 54.82 | 54.82 | 4,837,500 |
| 05 dic 2023 | 54.59 | 55.01 | 53.93 | 54.88 | 54.88 | 5,393,200 |
| 04 dic 2023 | 55.85 | 55.85 | 54.52 | 54.77 | 54.77 | 9,420,900 |
| 01 dic 2023 | 55.92 | 56.22 | 55.57 | 56.14 | 56.14 | 4,730,400 |
| 30 nov 2023 | 55.46 | 55.95 | 54.94 | 55.89 | 55.89 | 8,346,200 |
| 29 nov 2023 | 55.18 | 55.64 | 55.10 | 55.44 | 55.44 | 4,780,400 |
| 28 nov 2023 | 55.56 | 55.74 | 54.91 | 54.93 | 54.93 | 6,450,700 |
| 27 nov 2023 | 55.33 | 55.82 | 55.26 | 55.69 | 55.69 | 5,313,700 |
| 24 nov 2023 | 55.50 | 55.68 | 55.20 | 55.63 | 55.63 | 2,476,800 |
| 22 nov 2023 | 55.58 | 55.83 | 55.32 | 55.43 | 55.43 | 5,601,100 |
| *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.