XNYS
Datos históricos de Baxter International Inc.
Baxter International Inc. · BAX
$24.55
▲ +0.20 (+0.82%)
Última operación · 12/10/2026, 0:23:10 UTC
- Variación en el periodo
- +10.13%
- Máximo
- US$30.00
- 30 de julio de 2026
- Mínimo
- US$15.73
- 30 de marzo de 2026
- Volumen medio diario
- 7.93 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.93 | 24.47 | 23.84 | 24.35 | +1.88% | 3.01 M |
| 8 oct 2026 | 23.97 | 24.14 | 23.50 | 23.90 | −0.29% | 7.56 M |
| 7 oct 2026 | 24.20 | 24.60 | 23.82 | 23.97 | −1.60% | 4.77 M |
| 6 oct 2026 | 24.32 | 24.42 | 23.92 | 24.36 | +0.58% | 6.52 M |
| 5 oct 2026 | 23.46 | 24.29 | 23.24 | 24.22 | +3.11% | 10.16 M |
| 2 oct 2026 | 23.84 | 23.85 | 23.40 | 23.49 | −0.63% | 4.81 M |
| 1 oct 2026 | 23.95 | 24.04 | 23.48 | 23.64 | −1.50% | 7.38 M |
| 30 sep 2026 | 23.50 | 24.10 | 23.37 | 24.00 | +2.21% | 8.73 M |
| 29 sep 2026 | 23.29 | 23.72 | 23.15 | 23.48 | −0.04% | 6.69 M |
| 28 sep 2026 | 23.21 | 23.82 | 23.11 | 23.49 | +0.51% | 6.17 M |
| 25 sep 2026 | 23.43 | 23.71 | 23.20 | 23.37 | −0.47% | 6.57 M |
| 24 sep 2026 | 23.48 | 23.76 | 23.20 | 23.48 | −0.04% | 7.35 M |
| 23 sep 2026 | 23.59 | 24.30 | 23.45 | 23.49 | −0.80% | 9.44 M |
| 22 sep 2026 | 23.21 | 23.87 | 23.21 | 23.68 | +3.27% | 7.36 M |
| 21 sep 2026 | 22.99 | 23.08 | 22.56 | 22.93 | +0.57% | 11.75 M |
| 18 sep 2026 | 23.05 | 23.16 | 22.71 | 22.80 | −0.96% | 9.97 M |
| 17 sep 2026 | 23.70 | 23.74 | 22.98 | 23.02 | −2.17% | 6.62 M |
| 16 sep 2026 | 23.76 | 23.87 | 23.18 | 23.53 | −0.76% | 9.45 M |
| 15 sep 2026 | 23.94 | 23.94 | 23.16 | 23.71 | −0.63% | 6.15 M |
| 14 sep 2026 | 24.01 | 24.22 | 23.61 | 23.86 | +0.25% | 5.74 M |
| 11 sep 2026 | 24.65 | 24.77 | 23.67 | 23.80 | −1.57% | 5.45 M |
| 10 sep 2026 | 24.15 | 24.38 | 23.92 | 24.18 | −0.86% | 5.75 M |
| 9 sep 2026 | 24.71 | 25.21 | 24.39 | 24.39 | −1.89% | 5.3 M |
| 8 sep 2026 | 25.59 | 25.75 | 24.66 | 24.86 | −3.76% | 5.91 M |
| 4 sep 2026 | 25.33 | 26.12 | 25.26 | 25.83 | +1.02% | 3.42 M |
| 3 sep 2026 | 25.96 | 26.09 | 25.17 | 25.57 | −0.51% | 4.7 M |
| 2 sep 2026 | 25.55 | 26.05 | 25.48 | 25.70 | +0.86% | 4.17 M |
| 1 sep 2026 | 26.31 | 26.56 | 25.17 | 25.48 | −2.00% | 5.28 M |
| 31 ago 2026 | 25.91 | 26.35 | 25.86 | 26.00 | −0.50% | 3.99 M |
| 28 ago 2026 | 25.99 | 26.31 | 25.79 | 26.13 | +0.77% | 3.96 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.