|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 9,04 | 14.157.000 | 9,11 | 8,68 | 8,89 | 00:00:00 | | 2002-11-15 | 9,81 | 22.308.800 | 10,03 | 9,29 | 9,36 | 00:00:00 | | 2002-11-18 | 9,57 | 13.467.900 | 10,12 | 9,49 | 10,11 | 00:00:00 | | 2002-11-19 | 9,63 | 10.400.000 | 9,70 | 9,25 | 9,70 | 00:00:00 | | 2002-11-20 | 9,89 | 14.893.700 | 9,99 | 9,55 | 9,57 | 00:00:00 | | 2002-11-21 | 10,96 | 24.101.700 | 11,27 | 10,10 | 10,13 | 00:00:00 | | 2002-11-22 | 11,16 | 16.978.100 | 11,34 | 10,50 | 10,79 | 00:00:00 | | 2002-11-25 | 11,48 | 13.335.800 | 11,67 | 10,86 | 11,40 | 00:00:00 | | 2002-11-26 | 10,38 | 14.297.100 | 11,75 | 10,36 | 11,29 | 00:00:00 | | 2002-11-27 | 11,15 | 11.840.500 | 11,25 | 10,35 | 10,75 | 00:00:00 | | 2002-11-29 | 11,06 | 3.065.800 | 11,26 | 10,78 | 11,21 | 00:00:00 | | 2002-12-02 | 10,79 | 9.027.400 | 11,52 | 10,79 | 11,36 | 00:00:00 | | 2002-12-03 | 10,14 | 8.501.900 | 10,81 | 10,07 | 10,76 | 00:00:00 | | 2002-12-04 | 10,00 | 9.898.200 | 10,35 | 9,67 | 9,74 | 00:00:00 | | 2002-12-05 | 9,97 | 6.820.300 | 10,36 | 9,95 | 10,27 | 00:00:00 | | 2002-12-06 | 9,89 | 9.776.800 | 10,20 | 9,22 | 9,53 | 00:00:00 | | 2002-12-09 | 9,11 | 6.766.700 | 9,86 | 9,06 | 9,68 | 00:00:00 | | 2002-12-10 | 9,66 | 7.609.900 | 9,96 | 9,30 | 9,39 | 00:00:00 | | 2002-12-11 | 9,92 | 8.094.300 | 10,03 | 9,46 | 9,70 | 00:00:00 | | 2002-12-12 | 10,83 | 12.683.700 | 10,85 | 10,28 | 10,30 | 00:00:00 | | 2002-12-13 | 10,20 | 6.600.500 | 10,72 | 10,15 | 10,66 | 00:00:00 | | 2002-12-16 | 10,88 | 9.611.000 | 10,92 | 10,36 | 10,55 | 00:00:00 | | 2002-12-17 | 11,45 | 11.753.000 | 11,50 | 10,70 | 10,76 | 00:00:00 | | 2002-12-18 | 11,48 | 15.480.200 | 11,59 | 10,89 | 11,21 | 00:00:00 | | 2002-12-19 | 11,12 | 13.660.300 | 11,90 | 11,05 | 11,40 | 00:00:00 | | 2002-12-20 | 12,15 | 26.024.700 | 12,24 | 10,60 | 11,26 | 00:00:00 | | 2002-12-23 | 12,50 | 10.048.100 | 12,65 | 11,65 | 11,95 | 00:00:00 | | 2002-12-24 | 12,28 | 2.318.300 | 12,45 | 12,16 | 12,41 | 00:00:00 | | 2002-12-26 | 12,20 | 4.674.400 | 12,60 | 12,11 | 12,29 | 00:00:00 | | 2002-12-27 | 11,85 | 4.726.800 | 12,40 | 11,80 | 12,16 | 00:00:00 | | 2002-12-30 | 11,45 | 6.289.000 | 12,00 | 11,30 | 11,83 | 00:00:00 | | 2002-12-31 | 11,47 | 4.911.300 | 11,76 | 11,36 | 11,49 | 00:00:00 | | 2003-01-02 | 11,95 | 6.667.400 | 12,06 | 11,42 | 11,72 | 00:00:00 | | 2003-01-03 | 12,03 | 4.838.000 | 12,25 | 11,69 | 11,85 | 00:00:00 | | 2003-01-06 | 12,67 | 8.307.800 | 12,73 | 12,03 | 12,11 | 00:00:00 | | 2003-01-07 | 13,72 | 16.256.700 | 13,98 | 12,72 | 12,76 | 00:00:00 | | 2003-01-08 | 12,84 | 13.392.300 | 13,64 | 12,61 | 13,44 | 00:00:00 | | 2003-01-09 | 13,69 | 14.782.800 | 13,87 | 13,16 | 13,23 | 00:00:00 | | 2003-01-10 | 13,44 | 9.801.600 | 14,00 | 13,19 | 13,21 | 00:00:00 | | 2003-01-13 | 13,47 | 7.409.100 | 14,00 | 13,28 | 13,99 | 00:00:00 | | 2003-01-14 | 13,65 | 8.978.000 | 13,69 | 13,00 | 13,39 | 00:00:00 | | 2003-01-15 | 12,96 | 9.057.800 | 13,70 | 12,87 | 13,67 | 00:00:00 | | 2003-01-16 | 12,66 | 7.772.800 | 13,13 | 12,55 | 13,00 | 00:00:00 | | 2003-01-17 | 11,51 | 12.802.000 | 12,11 | 11,49 | 12,11 | 00:00:00 | | 2003-01-21 | 11,54 | 7.928.100 | 11,96 | 11,51 | 11,64 | 00:00:00 | | 2003-01-22 | 12,38 | 15.039.300 | 12,53 | 11,41 | 11,45 | 00:00:00 | | 2003-01-23 | 13,01 | 11.230.000 | 13,13 | 12,34 | 12,94 | 00:00:00 | | 2003-01-24 | 12,44 | 12.071.600 | 12,95 | 12,13 | 12,92 | 00:00:00 | | 2003-01-27 | 11,92 | 7.610.100 | 12,39 | 11,88 | 11,93 | 00:00:00 | | 2003-01-28 | 12,45 | 8.650.300 | 12,58 | 11,79 | 12,10 | 00:00:00 | | 2003-01-29 | 12,27 | 13.456.200 | 12,43 | 11,79 | 12,25 | 00:00:00 | | 2003-01-30 | 11,97 | 7.367.900 | 12,55 | 11,89 | 12,35 | 00:00:00 | | 2003-01-31 | 11,46 | 12.212.700 | 11,88 | 11,21 | 11,71 | 00:00:00 | | 2003-02-03 | 11,80 | 7.097.900 | 11,96 | 11,49 | 11,56 | 00:00:00 | | 2003-02-04 | 11,29 | 8.356.800 | 11,62 | 11,16 | 11,61 | 00:00:00 | | 2003-02-05 | 11,11 | 8.264.400 | 11,64 | 11,04 | 11,41 | 00:00:00 | | 2003-02-06 | 10,60 | 20.662.900 | 10,94 | 10,04 | 10,91 | 00:00:00 | | 2003-02-07 | 10,36 | 6.784.100 | 10,90 | 10,29 | 10,89 | 00:00:00 | | 2003-02-10 | 10,61 | 8.580.500 | 10,68 | 10,08 | 10,41 | 00:00:00 | | 2003-02-11 | 10,82 | 7.959.900 | 10,96 | 10,59 | 10,87 | 00:00:00 | | 2003-02-12 | 10,69 | 6.506.600 | 10,93 | 10,60 | 10,79 | 00:00:00 | | 2003-02-13 | 10,33 | 6.842.000 | 10,72 | 10,14 | 10,71 | 00:00:00 | | 2003-02-14 | 10,31 | 9.420.200 | 10,79 | 10,10 | 10,35 | 00:00:00 | | 2003-02-18 | 11,50 | 12.052.800 | 11,62 | 10,60 | 10,60 | 00:00:00 | | 2003-02-19 | 11,49 | 8.729.300 | 11,88 | 11,33 | 11,52 | 00:00:00 | | 2003-02-20 | 11,21 | 10.742.400 | 11,77 | 11,08 | 11,74 | 00:00:00 | | 2003-02-21 | 10,63 | 22.993.300 | 10,79 | 10,44 | 10,58 | 00:00:00 | | 2003-02-24 | 9,99 | 16.991.900 | 10,61 | 9,82 | 10,59 | 00:00:00 | | 2003-02-25 | 9,61 | 23.970.000 | 9,92 | 9,24 | 9,91 | 00:00:00 | | 2003-02-26 | 9,51 | 12.333.600 | 9,90 | 9,36 | 9,50 | 00:00:00 | | 2003-02-27 | 9,51 | 11.198.000 | 9,72 | 9,32 | 9,67 | 00:00:00 | | 2003-02-28 | 9,72 | 10.314.900 | 9,87 | 9,53 | 9,72 | 00:00:00 | | 2003-03-03 | 9,83 | 10.925.600 | 10,14 | 9,70 | 9,99 | 00:00:00 | | 2003-03-04 | 9,51 | 8.735.400 | 9,91 | 9,41 | 9,87 | 00:00:00 | | 2003-03-05 | 9,24 | 9.513.500 | 9,55 | 9,17 | 9,48 | 00:00:00 | | 2003-03-06 | 9,39 | 10.004.300 | 9,52 | 9,15 | 9,24 | 00:00:00 | | 2003-03-07 | 9,64 | 11.048.600 | 9,72 | 9,15 | 9,19 | 00:00:00 | | 2003-03-10 | 9,66 | 6.843.500 | 9,71 | 9,46 | 9,59 | 00:00:00 | | 2003-03-11 | 9,62 | 7.366.300 | 9,87 | 9,51 | 9,67 | 00:00:00 | | 2003-03-12 | 10,00 | 8.362.900 | 10,04 | 9,57 | 9,59 | 00:00:00 | | 2003-03-13 | 11,05 | 15.115.700 | 11,12 | 10,26 | 10,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
