Mercado fechado

Boston Scientific Corporation (BSX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
73,17-0,09 (-0,12%)
No fechamento: 04:00PM EDT
72,50 -0,67 (-0,92%)
Pós-fechamento: 07:51PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202472,8873,6172,6473,1773,178.786.200
25 de abr. de 202473,1373,6472,9173,2673,268.172.200
24 de abr. de 202473,1474,3972,5572,9172,9115.276.500
23 de abr. de 202468,3269,0067,8068,9968,999.075.700
22 de abr. de 202467,6368,6166,8068,0268,027.659.800
19 de abr. de 202467,8768,0866,9167,3367,336.951.300
18 de abr. de 202468,0568,2067,2267,4267,425.946.600
17 de abr. de 202468,1768,3367,4667,9667,966.177.600
16 de abr. de 202467,7168,6767,3768,1268,126.622.900
15 de abr. de 202468,7368,9667,4067,4467,446.527.000
12 de abr. de 202468,2768,5367,7668,0768,074.995.100
11 de abr. de 202468,9369,2168,5468,8468,846.439.200
10 de abr. de 202468,0268,8067,9468,6568,655.199.800
09 de abr. de 202468,9468,9467,9568,6668,664.917.400
08 de abr. de 202468,5268,8068,0368,6968,694.912.600
05 de abr. de 202467,9868,7967,8368,5668,565.342.300
04 de abr. de 202468,7069,2067,6967,7567,755.834.100
03 de abr. de 202467,7068,5767,5768,1368,136.590.900
02 de abr. de 202467,6967,9267,0967,4567,454.895.400
01 de abr. de 202468,4268,5467,9068,1068,102.970.100
28 de mar. de 202468,7268,9268,3368,4968,496.533.500
27 de mar. de 202468,2668,6667,9068,6268,624.069.700
26 de mar. de 202467,3768,1367,3767,9467,945.308.800
25 de mar. de 202467,6567,8567,2867,2967,293.321.800
22 de mar. de 202467,2167,8666,9167,6267,624.462.200
21 de mar. de 202467,4367,8467,3167,5667,564.165.700
20 de mar. de 202467,7267,8367,0467,4467,443.882.400
19 de mar. de 202467,4467,8467,0367,7967,795.417.100
18 de mar. de 202466,1967,4366,1667,2467,245.833.700
15 de mar. de 202466,0666,9165,8766,2366,238.850.800
14 de mar. de 202465,9466,9165,5266,8666,867.327.600
13 de mar. de 202467,6067,6065,9866,0466,049.236.100
12 de mar. de 202466,0567,6866,0467,4967,496.462.500
11 de mar. de 202467,5367,6966,0466,1266,127.995.800
08 de mar. de 202467,7868,0767,3367,6667,666.257.600
07 de mar. de 202467,7068,0067,4267,8267,825.283.000
06 de mar. de 202467,1067,4466,8467,4267,426.400.900
05 de mar. de 202467,6067,6766,7767,0267,027.039.200
04 de mar. de 202467,1167,4566,8067,4367,437.853.500
01 de mar. de 202466,3567,4066,3067,1367,135.632.700
29 de fev. de 202466,8366,8366,0066,2166,219.710.700
28 de fev. de 202466,4667,0066,3066,9966,994.740.500
27 de fev. de 202466,2666,7166,1566,4366,434.021.000
26 de fev. de 202467,0767,3266,6466,6766,674.368.700
23 de fev. de 202466,8967,3266,6567,0067,004.599.900
22 de fev. de 202465,7666,9165,7566,7466,744.872.300
21 de fev. de 202466,1566,3565,3365,7565,756.759.800
20 de fev. de 202465,8666,6665,7966,2266,227.580.300
16 de fev. de 202466,3566,8665,7665,8265,827.300.300
15 de fev. de 202466,1266,2365,4966,0966,095.718.500
14 de fev. de 202465,2966,0065,0165,9565,955.498.100
13 de fev. de 202464,8165,4164,5564,9764,976.911.500
12 de fev. de 202465,3965,4464,5664,9964,994.659.200
09 de fev. de 202465,0665,6164,8565,5065,507.161.800
08 de fev. de 202465,0565,1464,3965,0265,026.823.600
07 de fev. de 202464,8565,4364,7965,2365,236.807.900
06 de fev. de 202464,6864,8364,0864,7964,795.522.100
05 de fev. de 202464,4365,0064,1464,4664,467.197.500
02 de fev. de 202465,0065,0064,1164,3764,3710.866.000
01 de fev. de 202464,4764,9163,3964,8264,8210.527.000
31 de jan. de 202464,0064,4962,6463,2663,2613.910.800
30 de jan. de 202461,3261,4761,0961,4261,427.257.100
29 de jan. de 202460,9161,3460,7861,3161,315.560.100
26 de jan. de 202461,0861,3160,7261,1361,135.748.400
25 de jan. de 202460,2760,8659,9760,8360,836.908.100
24 de jan. de 202460,5160,8159,8559,9259,9211.290.500
23 de jan. de 202460,8060,9560,1460,6260,625.119.200
22 de jan. de 202461,3061,4060,5560,7460,746.417.800
19 de jan. de 202461,0861,1660,6160,9460,946.583.800
18 de jan. de 202460,9461,4660,3561,0561,058.712.200
17 de jan. de 202460,0461,0160,0160,9660,969.442.400
16 de jan. de 202459,8160,4959,6160,2560,255.780.000
12 de jan. de 202459,9460,6459,8659,9459,946.386.200
11 de jan. de 202459,6159,9559,3959,6159,614.995.900
10 de jan. de 202459,3459,6359,0859,5159,514.853.600
09 de jan. de 202458,2059,4058,0959,2359,238.180.700
08 de jan. de 202458,4058,5757,7758,4258,424.699.300
05 de jan. de 202457,9958,4857,7958,1658,166.020.500
04 de jan. de 202457,6658,5257,5858,1758,176.083.500
03 de jan. de 202457,9058,1457,3357,6057,606.594.000
02 de jan. de 202457,4657,9957,1157,8457,846.775.400
29 de dez. de 202357,0058,3456,7757,8157,8110.667.400
28 de dez. de 202355,9856,4755,8556,2856,283.382.400
27 de dez. de 202355,8656,0955,7556,0256,023.186.600
26 de dez. de 202355,8256,1855,6955,9955,992.834.200
22 de dez. de 202355,8556,0355,6055,9055,905.404.300
21 de dez. de 202355,2055,7054,9655,6555,655.138.600
20 de dez. de 202355,5655,7354,9554,9854,985.844.000
19 de dez. de 202355,4055,8755,2055,8255,825.898.200
18 de dez. de 202355,8056,0355,4555,5155,516.317.600
15 de dez. de 202355,7956,0455,1055,8155,8110.461.100
14 de dez. de 202356,8956,9055,7956,1856,188.267.800
13 de dez. de 202356,0456,5555,9456,4856,486.764.400
12 de dez. de 202355,4155,9855,1455,9555,954.625.500
11 de dez. de 202354,8655,3354,8655,2655,263.653.400
08 de dez. de 202354,8755,0554,5254,9554,954.300.400
07 de dez. de 202354,9855,1354,6755,0355,034.027.700
06 de dez. de 202355,0355,2254,3154,8254,824.837.500
05 de dez. de 202354,5955,0153,9354,8854,885.393.200
04 de dez. de 202355,8555,8554,5254,7754,779.420.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...