Becton Dickinson

BDX
🏛️ Mexiko →
3,389.40
Letzte Aktualisierung: 2025-09-25
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 4,964.47 4,964.47 4,964.47 4,964.47 0.0M
2022-12-29 5,007.11 5,007.11 5,007.11 4,964.47 0.0M
2022-12-28 4,964.47 4,964.47 4,964.47 4,964.47 0.0M
2022-12-27 4,964.47 4,964.47 4,964.47 4,964.47 0.0M
2022-12-26 4,964.47 4,964.47 4,964.47 4,964.47 0.0M
2022-12-23 4,964.47 4,964.47 4,964.47 4,964.47 0.0M
2022-12-22 4,964.47 4,964.47 4,964.47 4,964.47 0.0M
2022-12-21 4,964.47 4,964.47 4,964.47 4,964.47 0.0M
2022-12-20 4,964.47 4,964.47 4,964.47 4,964.47 0.0M
2022-12-19 4,859.19 4,859.19 4,859.19 4,859.19 0.0M
2022-12-16 4,859.19 4,859.19 4,859.19 4,859.19 0.0M
2022-12-15 4,859.19 4,859.19 4,859.19 4,859.19 0.0M
2022-12-14 4,859.19 4,859.19 4,859.19 4,859.19 0.0M
2022-12-13 4,859.19 4,859.19 4,859.19 4,859.19 0.0M
2022-12-09 4,859.19 4,859.19 4,859.19 4,859.19 0.0M
2022-12-08 4,859.19 4,859.19 4,859.19 4,859.19 0.0M
2022-12-07 4,859.19 4,859.19 4,859.19 4,859.19 0.0M
2022-12-06 4,859.19 4,859.19 4,859.19 4,859.19 0.0M
2022-12-05 4,859.19 4,859.19 4,859.19 4,859.19 0.0M
2022-12-02 4,579.98 4,579.98 4,579.98 4,579.98 0.0M
2022-12-01 4,579.98 4,579.98 4,579.98 4,579.98 0.0M
2022-11-30 4,579.98 4,579.98 4,579.98 4,579.98 0.0M
2022-11-29 4,579.98 4,579.98 4,579.98 4,579.98 0.0M
2022-11-28 4,579.98 4,579.98 4,579.98 4,579.98 0.0M
2022-11-25 4,579.98 4,579.98 4,579.98 4,579.98 0.0M
2022-11-24 4,579.98 4,579.98 4,579.98 4,579.98 0.0M
2022-11-23 4,579.98 4,579.98 4,579.98 4,579.98 0.0M
2022-11-22 4,579.98 4,579.98 4,579.98 4,579.98 0.0M
2022-11-18 4,308.71 4,308.71 4,308.71 4,308.71 0.0M
2022-11-17 4,303.29 4,303.29 4,303.29 4,308.71 0.0M
2022-11-16 4,305.43 4,305.43 4,305.43 4,305.43 0.0M
2022-11-15 4,305.43 4,305.43 4,305.43 4,305.43 0.0M
2022-11-14 4,305.43 4,305.43 4,305.43 4,305.43 0.0M
2022-11-11 4,305.43 4,305.43 4,305.43 4,305.43 0.0M
2022-11-10 4,305.43 4,305.43 4,305.43 4,305.43 0.0M
2022-11-09 4,287.64 4,287.64 4,287.64 4,287.64 0.0M
2022-11-08 4,310.11 4,310.11 4,310.11 4,310.11 0.0M
2022-11-07 4,310.11 4,310.11 4,310.11 4,310.11 0.0M
2022-11-04 4,310.11 4,310.11 4,310.11 4,310.11 0.0M
2022-11-03 4,693.08 4,693.08 4,693.08 4,693.08 0.0M
2022-11-01 4,693.08 4,693.08 4,693.08 4,693.08 0.0M
2022-10-31 4,693.08 4,693.08 4,693.08 4,693.08 0.0M
2022-10-28 4,600.11 4,600.11 4,600.11 4,600.11 0.0M
2022-10-27 4,600.11 4,600.11 4,600.11 4,600.11 0.0M
2022-10-26 4,481.11 4,481.11 4,481.11 4,481.11 0.0M
2022-10-25 4,481.11 4,481.11 4,481.11 4,481.11 0.0M
2022-10-24 4,698.11 4,698.11 4,698.11 4,698.11 0.0M
2022-10-21 4,698.11 4,698.11 4,698.11 4,698.11 0.0M
2022-10-20 4,698.11 4,698.11 4,698.11 4,698.11 0.0M
2022-10-19 4,698.11 4,698.11 4,698.11 4,698.11 0.0M
2022-10-18 4,698.11 4,698.11 4,698.11 4,698.11 0.0M
2022-10-17 4,675.11 4,675.11 4,675.11 4,675.11 0.0M
2022-10-14 4,675.11 4,675.11 4,675.11 4,675.11 0.0M
2022-10-13 4,675.11 4,675.11 4,675.11 4,675.11 0.0M
2022-10-12 4,675.11 4,675.11 4,675.11 4,675.11 0.0M
2022-10-11 4,675.11 4,675.11 4,675.11 4,675.11 0.0M
2022-10-10 4,675.11 4,675.11 4,675.11 4,675.11 0.0M
2022-10-07 4,675.11 4,675.11 4,675.11 4,675.11 0.0M
2022-10-06 4,675.11 4,675.11 4,675.11 4,675.11 0.0M
2022-10-05 4,561.61 4,561.61 4,561.61 4,561.61 0.0M
2022-10-04 4,561.61 4,561.61 4,561.61 4,561.61 0.0M
2022-10-03 4,561.61 4,561.61 4,561.61 4,561.61 0.0M
2022-09-30 4,561.61 4,561.61 4,561.61 4,561.61 0.0M
2022-09-29 4,554.11 4,561.61 4,535.11 4,561.61 0.0M
2022-09-28 4,751.53 4,751.53 4,751.53 4,751.53 0.0M
2022-09-27 4,751.53 4,751.53 4,751.53 4,751.53 0.0M
2022-09-26 4,751.53 4,751.53 4,751.53 4,751.53 0.0M
2022-09-23 4,751.53 4,751.53 4,751.53 4,751.53 0.0M
2022-09-22 4,743.11 4,751.53 4,743.11 4,751.53 0.0M
2022-09-21 5,176.21 5,176.21 5,176.21 5,176.21 0.0M
2022-09-20 5,176.21 5,176.21 5,176.21 5,176.21 0.0M
2022-09-19 5,176.21 5,176.21 5,176.21 5,176.21 0.0M
2022-09-15 5,176.21 5,176.21 5,176.21 5,176.21 0.0M
2022-09-14 5,176.21 5,176.21 5,176.21 5,176.21 0.0M
2022-09-13 5,176.21 5,176.21 5,176.21 5,176.21 0.0M
2022-09-12 5,176.21 5,176.21 5,176.21 5,176.21 0.0M
2022-09-09 5,176.21 5,176.21 5,176.21 5,176.21 0.0M
2022-09-08 5,176.21 5,176.21 5,176.21 5,176.21 0.0M
2022-09-07 5,047.11 5,047.11 5,047.11 5,047.11 0.0M
2022-09-06 5,047.11 5,047.11 5,047.11 5,047.11 0.0M
2022-09-05 5,047.11 5,047.11 5,047.11 5,047.11 0.0M
2022-09-02 5,047.11 5,047.11 5,047.11 5,047.11 0.0M
2022-09-01 5,080.11 5,080.11 5,080.11 5,080.11 0.0M
2022-08-31 5,080.11 5,080.11 5,080.11 5,080.11 0.0M
2022-08-30 5,080.11 5,080.11 5,080.11 5,080.11 0.0M
2022-08-29 5,108.98 5,108.98 5,108.98 5,108.98 0.0M
2022-08-26 5,108.98 5,108.98 5,108.98 5,108.98 0.0M
2022-08-25 5,293.11 5,293.11 5,293.11 5,293.11 0.0M
2022-08-24 5,293.11 5,293.11 5,293.11 5,293.11 0.0M
2022-08-23 5,293.11 5,293.11 5,293.11 5,293.11 0.0M
2022-08-22 5,321.20 5,321.20 5,321.20 5,293.11 0.0M
2022-08-19 5,293.11 5,293.11 5,293.11 5,293.11 0.0M
2022-08-18 5,293.11 5,293.11 5,293.11 5,293.11 0.0M
2022-08-17 5,293.11 5,293.11 5,293.11 5,293.11 0.0M
2022-08-16 5,108.08 5,108.08 5,108.08 5,108.08 0.0M
2022-08-15 5,108.08 5,108.08 5,108.08 5,108.08 0.0M
2022-08-12 5,108.08 5,108.08 5,108.08 5,108.08 0.0M
2022-08-11 5,108.08 5,108.08 5,108.08 5,108.08 0.0M
2022-08-10 5,108.08 5,108.08 5,108.08 5,108.08 0.0M
2022-08-09 5,108.08 5,108.08 5,108.08 5,108.08 0.0M
2022-08-08 5,108.08 5,108.08 5,108.08 5,108.08 0.0M
2022-08-05 5,108.08 5,108.08 5,108.08 5,108.08 0.0M
2022-08-04 5,108.08 5,108.08 5,108.08 5,108.08 0.0M
2022-08-03 4,971.12 4,971.12 4,971.12 4,971.12 0.0M
2022-08-02 4,971.12 4,971.12 4,971.12 4,971.12 0.0M
2022-08-01 4,971.12 4,971.12 4,971.12 4,971.12 0.0M
2022-07-29 4,971.12 4,971.12 4,971.12 4,971.12 0.0M
2022-07-28 4,971.12 4,971.12 4,971.12 4,971.12 0.0M
2022-07-27 4,971.12 4,971.12 4,971.12 4,971.12 0.0M
2022-07-26 4,942.01 4,942.01 4,942.01 4,942.01 0.0M
2022-07-25 4,942.01 4,942.01 4,942.01 4,942.01 0.0M
2022-07-22 4,942.01 4,942.01 4,942.01 4,942.01 0.0M
2022-07-21 4,882.20 4,882.20 4,882.20 4,882.20 0.0M
2022-07-20 4,882.20 4,882.20 4,882.20 4,882.20 0.0M
2022-07-19 4,882.20 4,882.20 4,882.20 4,882.20 0.0M
2022-07-18 4,882.20 4,882.20 4,882.20 4,882.20 0.0M
2022-07-15 4,882.20 4,882.20 4,882.20 4,882.20 0.0M
2022-07-14 4,882.20 4,882.20 4,882.20 4,882.20 0.0M
2022-07-13 5,051.79 5,051.79 5,051.79 5,051.79 0.0M
2022-07-12 5,051.79 5,051.79 5,051.79 5,051.79 0.0M
2022-07-11 5,051.79 5,051.79 5,051.79 5,051.79 0.0M
2022-07-08 5,051.79 5,051.79 5,051.79 5,051.79 0.0M
2022-07-07 5,100.07 5,100.07 5,100.07 5,100.07 0.0M
2022-07-06 5,060.00 5,060.00 5,060.00 5,060.00 0.0M
2022-07-05 5,060.00 5,060.00 5,060.00 5,060.00 0.0M
2022-07-04 5,002.94 5,002.94 5,002.94 5,002.94 0.0M
2022-07-01 5,002.94 5,002.94 5,002.94 5,002.94 0.0M
2022-06-30 5,002.94 5,002.94 5,002.94 5,002.94 0.0M
2022-06-29 4,989.18 4,989.18 4,989.18 4,989.18 0.0M
2022-06-28 4,989.18 4,989.18 4,989.18 4,989.18 0.0M
2022-06-27 4,989.18 4,989.18 4,989.18 4,989.18 0.0M
2022-06-24 4,828.97 4,828.97 4,828.97 4,828.97 0.0M
2022-06-23 4,828.97 4,828.97 4,828.97 4,828.97 0.0M
2022-06-22 4,758.23 4,758.23 4,758.23 4,758.23 0.0M
2022-06-21 4,761.84 4,761.84 4,761.84 4,770.07 0.0M
2022-06-20 4,970.31 4,970.31 4,970.31 4,970.31 0.0M
2022-06-17 4,970.31 4,970.31 4,970.31 4,970.31 0.0M
2022-06-16 4,970.31 4,970.31 4,970.31 4,970.31 0.0M
2022-06-15 4,970.31 4,970.31 4,970.31 4,970.31 0.0M
2022-06-14 4,970.31 4,970.31 4,970.31 4,970.31 0.0M
2022-06-13 4,970.31 4,970.31 4,970.31 4,970.31 0.0M
2022-06-10 4,970.31 4,970.31 4,970.31 4,970.31 0.0M
2022-06-09 4,970.31 4,970.31 4,970.31 4,970.31 0.0M
2022-06-08 4,960.55 4,960.55 4,960.55 4,960.55 0.0M
2022-06-07 4,960.55 4,960.55 4,960.55 4,960.55 0.0M
2022-06-06 4,960.55 4,960.55 4,960.55 4,960.55 0.0M
2022-05-11 5,141.80 5,141.80 5,141.80 5,141.80 0.0M
2022-05-10 5,141.80 5,141.80 5,141.80 5,141.80 0.0M
2022-05-09 5,120.40 5,120.40 5,120.40 5,120.40 0.0M
2022-05-06 5,120.40 5,120.40 5,120.40 5,120.40 0.0M
2022-05-05 5,034.56 5,034.56 5,034.56 5,034.56 0.0M
2022-04-28 5,194.00 5,194.00 5,194.00 5,194.00 0.0M
2022-04-27 5,194.00 5,194.00 5,194.00 5,194.00 0.0M
2022-04-26 5,396.59 5,396.59 5,396.59 5,396.59 0.0M
2022-04-25 5,396.59 5,396.59 5,396.59 5,396.59 0.0M
2022-04-22 5,396.59 5,396.59 5,396.59 5,396.59 0.0M
2022-04-21 5,396.59 5,396.59 5,396.59 5,396.59 0.0M
2022-04-20 5,366.23 5,366.23 5,366.23 5,366.23 0.0M
2022-04-19 5,208.00 5,208.00 5,208.00 5,208.00 0.0M
2022-04-18 5,208.00 5,208.00 5,208.00 5,208.00 0.0M
2022-04-13 5,430.00 5,430.00 5,430.00 5,430.00 0.0M
2022-04-12 5,430.00 5,430.00 5,430.00 5,430.00 0.0M
2022-04-11 5,430.00 5,430.00 5,430.00 5,430.00 0.0M