|
 BEA Systems - [Ticker: BEAS] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BEAS desde 2000-01-01 hasta 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 69,62 | 6.231.600 | 72,62 | 68,00 | 72,50 | 00:00:00 | | 2000-01-04 | 70,31 | 9.883.600 | 75,38 | 68,00 | 70,88 | 00:00:00 | | 2000-01-05 | 68,62 | 8.293.200 | 69,75 | 61,94 | 68,69 | 00:00:00 | | 2000-01-06 | 63,75 | 9.771.000 | 66,20 | 59,75 | 65,81 | 00:00:00 | | 2000-01-07 | 66,38 | 7.017.200 | 68,38 | 58,06 | 58,38 | 00:00:00 | | 2000-01-10 | 84,00 | 11.332.400 | 84,38 | 70,06 | 70,44 | 00:00:00 | | 2000-01-11 | 79,62 | 6.666.000 | 83,94 | 77,00 | 80,62 | 00:00:00 | | 2000-01-12 | 74,25 | 5.454.400 | 80,50 | 73,88 | 80,25 | 00:00:00 | | 2000-01-13 | 75,00 | 4.135.600 | 76,88 | 73,62 | 75,03 | 00:00:00 | | 2000-01-14 | 72,25 | 6.307.000 | 77,50 | 72,12 | 77,42 | 00:00:00 | | 2000-01-18 | 74,81 | 3.669.800 | 76,38 | 71,81 | 71,86 | 00:00:00 | | 2000-01-19 | 75,00 | 3.641.800 | 77,00 | 73,75 | 76,00 | 00:00:00 | | 2000-01-20 | 77,81 | 5.940.000 | 79,38 | 74,12 | 75,50 | 00:00:00 | | 2000-01-21 | 82,00 | 6.261.200 | 82,88 | 77,00 | 78,69 | 00:00:00 | | 2000-01-24 | 91,06 | 11.854.800 | 95,00 | 83,88 | 84,12 | 00:00:00 | | 2000-01-25 | 92,00 | 7.772.400 | 92,62 | 86,00 | 91,50 | 00:00:00 | | 2000-01-26 | 87,75 | 6.788.800 | 93,62 | 85,50 | 92,16 | 00:00:00 | | 2000-01-27 | 86,31 | 6.464.000 | 92,56 | 85,00 | 90,06 | 00:00:00 | | 2000-01-28 | 82,69 | 7.152.800 | 88,56 | 82,62 | 84,00 | 00:00:00 | | 2000-01-31 | 75,38 | 7.828.600 | 82,88 | 68,88 | 82,50 | 00:00:00 | | 2000-02-01 | 78,25 | 3.912.400 | 81,50 | 72,88 | 76,75 | 00:00:00 | | 2000-02-02 | 81,25 | 4.319.200 | 82,50 | 76,00 | 78,25 | 00:00:00 | | 2000-02-03 | 84,94 | 11.608.000 | 88,75 | 83,88 | 84,25 | 00:00:00 | | 2000-02-04 | 89,25 | 6.365.200 | 90,00 | 87,50 | 87,75 | 00:00:00 | | 2000-02-07 | 99,81 | 11.035.200 | 100,00 | 90,00 | 90,38 | 00:00:00 | | 2000-02-08 | 105,88 | 13.589.800 | 107,00 | 101,12 | 101,56 | 00:00:00 | | 2000-02-09 | 105,38 | 6.899.600 | 105,88 | 101,50 | 105,62 | 00:00:00 | | 2000-02-10 | 108,50 | 5.356.400 | 110,00 | 100,88 | 105,25 | 00:00:00 | | 2000-02-11 | 108,00 | 3.933.800 | 109,81 | 107,00 | 109,75 | 00:00:00 | | 2000-02-14 | 116,38 | 8.308.200 | 121,38 | 109,00 | 109,88 | 00:00:00 | | 2000-02-15 | 120,75 | 6.427.600 | 122,81 | 116,00 | 117,69 | 00:00:00 | | 2000-02-16 | 122,00 | 4.964.600 | 124,38 | 119,00 | 122,75 | 00:00:00 | | 2000-02-17 | 134,50 | 11.109.400 | 143,12 | 122,50 | 125,00 | 00:00:00 | | 2000-02-18 | 146,00 | 9.804.600 | 150,12 | 136,38 | 138,69 | 00:00:00 | | 2000-02-22 | 137,88 | 18.495.000 | 157,75 | 130,25 | 157,75 | 00:00:00 | | 2000-02-23 | 139,00 | 11.267.200 | 148,00 | 137,00 | 144,75 | 00:00:00 | | 2000-02-24 | 134,50 | 8.065.800 | 142,75 | 131,38 | 142,50 | 00:00:00 | | 2000-02-25 | 129,88 | 7.267.200 | 135,50 | 126,00 | 135,50 | 00:00:00 | | 2000-02-28 | 120,88 | 7.118.000 | 130,50 | 118,62 | 130,50 | 00:00:00 | | 2000-02-29 | 126,56 | 7.458.800 | 129,00 | 123,12 | 123,52 | 00:00:00 | | 2000-03-01 | 126,25 | 9.153.000 | 131,75 | 123,75 | 129,00 | 00:00:00 | | 2000-03-02 | 124,00 | 6.386.000 | 128,00 | 123,50 | 127,86 | 00:00:00 | | 2000-03-03 | 129,00 | 8.385.000 | 131,12 | 125,62 | 126,38 | 00:00:00 | | 2000-03-06 | 133,25 | 9.520.200 | 138,00 | 128,56 | 130,50 | 00:00:00 | | 2000-03-07 | 136,81 | 8.527.600 | 142,38 | 133,62 | 139,00 | 00:00:00 | | 2000-03-08 | 133,44 | 6.264.800 | 141,75 | 133,00 | 141,75 | 00:00:00 | | 2000-03-09 | 140,00 | 8.253.800 | 145,25 | 130,31 | 135,38 | 00:00:00 | | 2000-03-10 | 134,00 | 7.034.800 | 140,25 | 133,50 | 140,19 | 00:00:00 | | 2000-03-13 | 124,19 | 5.195.400 | 125,25 | 122,75 | 125,25 | 00:00:00 | | 2000-03-14 | 111,00 | 8.535.000 | 128,12 | 111,00 | 126,38 | 00:00:00 | | 2000-03-15 | 95,25 | 20.060.800 | 115,00 | 90,50 | 114,19 | 00:00:00 | | 2000-03-16 | 104,75 | 14.969.400 | 108,50 | 88,38 | 100,12 | 00:00:00 | | 2000-03-17 | 106,06 | 8.342.600 | 114,00 | 102,00 | 105,00 | 00:00:00 | | 2000-03-20 | 91,06 | 9.703.400 | 107,73 | 90,00 | 107,50 | 00:00:00 | | 2000-03-21 | 94,81 | 9.443.800 | 97,75 | 83,12 | 90,75 | 00:00:00 | | 2000-03-22 | 96,44 | 6.363.000 | 101,00 | 94,64 | 97,00 | 00:00:00 | | 2000-03-23 | 105,75 | 7.327.200 | 107,00 | 99,00 | 99,94 | 00:00:00 | | 2000-03-24 | 106,00 | 6.018.800 | 111,50 | 103,06 | 106,94 | 00:00:00 | | 2000-03-27 | 101,44 | 4.072.800 | 109,00 | 98,88 | 107,50 | 00:00:00 | | 2000-03-28 | 92,50 | 6.190.200 | 99,31 | 92,25 | 99,19 | 00:00:00 | | 2000-03-29 | 83,00 | 10.131.400 | 93,56 | 82,25 | 93,50 | 00:00:00 | | 2000-03-30 | 79,62 | 12.113.400 | 86,00 | 73,94 | 77,62 | 00:00:00 | | 2000-03-31 | 73,38 | 20.788.200 | 83,50 | 69,25 | 83,06 | 00:00:00 | | 2000-04-03 | 71,44 | 9.552.200 | 80,00 | 69,50 | 75,55 | 00:00:00 | | 2000-04-04 | 75,00 | 14.673.400 | 77,50 | 51,62 | 72,94 | 00:00:00 | | 2000-04-05 | 81,44 | 11.738.800 | 89,25 | 68,00 | 68,50 | 00:00:00 | | 2000-04-06 | 88,31 | 8.191.000 | 91,50 | 85,50 | 86,00 | 00:00:00 | | 2000-04-07 | 97,38 | 7.636.200 | 98,00 | 92,19 | 93,38 | 00:00:00 | | 2000-04-10 | 85,25 | 6.681.600 | 99,75 | 85,00 | 99,75 | 00:00:00 | | 2000-04-11 | 76,62 | 15.690.600 | 81,00 | 70,00 | 77,75 | 00:00:00 | | 2000-04-12 | 70,12 | 7.364.400 | 76,50 | 69,50 | 75,00 | 00:00:00 | | 2000-04-13 | 64,00 | 8.758.800 | 73,50 | 61,88 | 71,38 | 00:00:00 | | 2000-04-14 | 59,00 | 12.053.000 | 65,00 | 53,00 | 58,75 | 00:00:00 | | 2000-04-17 | 61,00 | 9.752.400 | 62,69 | 51,00 | 52,00 | 00:00:00 | | 2000-04-18 | 80,00 | 13.564.800 | 80,12 | 62,50 | 63,00 | 00:00:00 | | 2000-04-19 | 75,75 | 9.076.000 | 89,00 | 73,00 | 79,81 | 00:00:00 | | 2000-04-20 | 75,25 | 5.414.600 | 79,62 | 70,00 | 77,12 | 00:00:00 | | 2000-04-24 | 74,00 | 6.094.000 | 74,50 | 65,38 | 69,88 | 00:00:00 | | 2000-04-25 | 40,88 | 6.705.300 | 41,44 | 37,50 | 38,38 | 00:00:00 | | 2000-04-26 | 41,50 | 4.813.400 | 43,88 | 39,06 | 41,88 | 00:00:00 | | 2000-04-27 | 44,06 | 4.146.200 | 44,12 | 38,00 | 38,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
