|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 11,05 | 15.115.700 | 11,12 | 10,26 | 10,28 | 00:00:00 | | 2003-03-14 | 11,07 | 15.840.000 | 11,30 | 10,89 | 11,20 | 00:00:00 | | 2003-03-17 | 11,62 | 16.877.800 | 11,89 | 10,75 | 10,83 | 00:00:00 | | 2003-03-18 | 11,92 | 11.611.200 | 11,94 | 11,56 | 11,73 | 00:00:00 | | 2003-03-19 | 11,22 | 16.544.200 | 11,70 | 10,86 | 11,60 | 00:00:00 | | 2003-03-20 | 11,65 | 10.116.800 | 11,73 | 10,96 | 11,00 | 00:00:00 | | 2003-03-21 | 11,47 | 10.894.500 | 11,98 | 11,27 | 11,79 | 00:00:00 | | 2003-03-24 | 10,94 | 6.110.600 | 11,20 | 10,89 | 11,04 | 00:00:00 | | 2003-03-25 | 11,24 | 5.492.000 | 11,37 | 10,86 | 11,02 | 00:00:00 | | 2003-03-26 | 11,41 | 5.416.500 | 11,56 | 11,10 | 11,24 | 00:00:00 | | 2003-03-27 | 10,95 | 9.120.200 | 11,29 | 10,87 | 11,17 | 00:00:00 | | 2003-03-28 | 10,50 | 6.840.400 | 10,92 | 10,27 | 10,79 | 00:00:00 | | 2003-03-31 | 10,14 | 11.137.400 | 10,30 | 9,86 | 10,30 | 00:00:00 | | 2003-04-01 | 10,10 | 8.725.100 | 10,37 | 9,90 | 10,35 | 00:00:00 | | 2003-04-02 | 11,06 | 14.301.700 | 11,11 | 10,38 | 10,44 | 00:00:00 | | 2003-04-03 | 11,12 | 7.821.800 | 11,43 | 10,99 | 11,29 | 00:00:00 | | 2003-04-04 | 10,57 | 8.881.400 | 10,90 | 10,46 | 10,85 | 00:00:00 | | 2003-04-07 | 10,43 | 11.376.400 | 11,10 | 10,37 | 11,10 | 00:00:00 | | 2003-04-08 | 10,05 | 10.295.100 | 10,42 | 10,01 | 10,35 | 00:00:00 | | 2003-04-09 | 9,98 | 7.722.000 | 10,36 | 9,95 | 10,14 | 00:00:00 | | 2003-04-10 | 9,51 | 13.450.000 | 10,03 | 9,50 | 10,02 | 00:00:00 | | 2003-04-11 | 9,50 | 8.827.900 | 9,77 | 9,34 | 9,74 | 00:00:00 | | 2003-04-14 | 9,93 | 8.497.500 | 10,00 | 9,38 | 9,55 | 00:00:00 | | 2003-04-15 | 9,86 | 8.291.900 | 9,99 | 9,69 | 9,79 | 00:00:00 | | 2003-04-16 | 9,91 | 8.048.400 | 10,30 | 9,89 | 10,15 | 00:00:00 | | 2003-04-17 | 10,30 | 14.478.400 | 10,33 | 9,63 | 9,94 | 00:00:00 | | 2003-04-21 | 10,18 | 6.143.200 | 10,45 | 10,13 | 10,29 | 00:00:00 | | 2003-04-22 | 10,69 | 9.653.600 | 10,72 | 10,00 | 10,15 | 00:00:00 | | 2003-04-23 | 10,87 | 8.770.500 | 10,91 | 10,50 | 10,55 | 00:00:00 | | 2003-04-24 | 10,99 | 9.746.800 | 11,05 | 10,51 | 10,61 | 00:00:00 | | 2003-04-25 | 10,12 | 11.879.300 | 10,98 | 10,10 | 10,92 | 00:00:00 | | 2003-04-28 | 10,84 | 12.420.400 | 10,90 | 10,16 | 10,28 | 00:00:00 | | 2003-04-29 | 11,14 | 12.789.200 | 11,24 | 10,87 | 10,96 | 00:00:00 | | 2003-04-30 | 10,70 | 12.428.100 | 10,98 | 10,59 | 10,96 | 00:00:00 | | 2003-05-01 | 10,78 | 8.685.700 | 10,95 | 10,20 | 10,20 | 00:00:00 | | 2003-05-02 | 11,87 | 16.365.400 | 11,99 | 10,87 | 10,94 | 00:00:00 | | 2003-05-05 | 11,44 | 21.221.000 | 12,17 | 11,37 | 12,15 | 00:00:00 | | 2003-05-06 | 11,53 | 12.359.400 | 11,72 | 11,14 | 11,42 | 00:00:00 | | 2003-05-07 | 10,99 | 11.606.800 | 11,29 | 10,95 | 11,25 | 00:00:00 | | 2003-05-08 | 10,80 | 8.977.500 | 11,23 | 10,68 | 11,00 | 00:00:00 | | 2003-05-09 | 10,55 | 18.265.500 | 10,67 | 10,30 | 10,65 | 00:00:00 | | 2003-05-12 | 11,01 | 13.369.900 | 11,09 | 10,50 | 10,57 | 00:00:00 | | 2003-05-13 | 11,06 | 12.707.900 | 11,33 | 10,87 | 10,87 | 00:00:00 | | 2003-05-14 | 11,15 | 12.773.500 | 11,35 | 10,98 | 11,31 | 00:00:00 | | 2003-05-15 | 10,94 | 19.057.200 | 11,63 | 10,85 | 11,25 | 00:00:00 | | 2003-05-16 | 11,02 | 11.804.500 | 11,26 | 10,62 | 10,71 | 00:00:00 | | 2003-05-19 | 10,26 | 11.576.700 | 11,11 | 10,24 | 10,96 | 00:00:00 | | 2003-05-20 | 10,15 | 13.035.000 | 10,45 | 10,12 | 10,40 | 00:00:00 | | 2003-05-21 | 9,88 | 15.713.700 | 10,27 | 9,81 | 10,15 | 00:00:00 | | 2003-05-22 | 10,02 | 13.708.500 | 10,16 | 9,84 | 10,00 | 00:00:00 | | 2003-05-23 | 10,07 | 5.330.500 | 10,14 | 9,89 | 10,02 | 00:00:00 | | 2003-05-27 | 10,55 | 9.692.300 | 10,64 | 9,95 | 10,25 | 00:00:00 | | 2003-05-28 | 10,59 | 16.216.900 | 11,04 | 10,37 | 10,73 | 00:00:00 | | 2003-05-29 | 10,70 | 10.709.300 | 10,92 | 10,57 | 10,80 | 00:00:00 | | 2003-05-30 | 10,85 | 7.609.600 | 10,87 | 10,67 | 10,82 | 00:00:00 | | 2003-06-02 | 10,75 | 10.969.800 | 11,32 | 10,66 | 11,16 | 00:00:00 | | 2003-06-03 | 10,44 | 9.381.100 | 10,64 | 10,31 | 10,61 | 00:00:00 | | 2003-06-04 | 10,99 | 10.139.200 | 11,09 | 10,44 | 10,47 | 00:00:00 | | 2003-06-05 | 11,06 | 8.241.800 | 11,08 | 10,76 | 10,85 | 00:00:00 | | 2003-06-06 | 11,08 | 28.054.000 | 12,32 | 11,03 | 11,95 | 00:00:00 | | 2003-06-09 | 11,01 | 9.138.400 | 11,34 | 10,93 | 11,14 | 00:00:00 | | 2003-06-10 | 11,16 | 6.417.800 | 11,29 | 11,05 | 11,22 | 00:00:00 | | 2003-06-11 | 11,81 | 15.537.600 | 11,89 | 11,11 | 11,33 | 00:00:00 | | 2003-06-12 | 11,76 | 11.153.800 | 12,00 | 11,50 | 11,92 | 00:00:00 | | 2003-06-13 | 11,31 | 11.273.700 | 11,98 | 11,21 | 11,94 | 00:00:00 | | 2003-06-16 | 11,33 | 9.097.700 | 11,48 | 11,13 | 11,22 | 00:00:00 | | 2003-06-17 | 11,16 | 9.710.500 | 11,48 | 11,04 | 11,47 | 00:00:00 | | 2003-06-18 | 11,15 | 8.366.100 | 11,31 | 11,03 | 11,22 | 00:00:00 | | 2003-06-19 | 11,01 | 8.243.000 | 11,47 | 10,98 | 11,15 | 00:00:00 | | 2003-06-20 | 11,30 | 9.190.800 | 11,35 | 10,80 | 11,20 | 00:00:00 | | 2003-06-23 | 10,85 | 7.818.700 | 11,28 | 10,74 | 11,24 | 00:00:00 | | 2003-06-24 | 10,41 | 10.247.500 | 11,00 | 10,38 | 10,94 | 00:00:00 | | 2003-06-25 | 10,57 | 8.437.100 | 10,91 | 10,51 | 10,55 | 00:00:00 | | 2003-06-26 | 10,85 | 5.858.200 | 10,90 | 10,58 | 10,67 | 00:00:00 | | 2003-06-27 | 11,07 | 8.038.300 | 11,30 | 10,84 | 10,88 | 00:00:00 | | 2003-06-30 | 10,89 | 5.275.600 | 11,30 | 10,81 | 11,30 | 00:00:00 | | 2003-07-01 | 10,86 | 5.319.500 | 10,95 | 10,50 | 10,62 | 00:00:00 | | 2003-07-02 | 11,19 | 6.938.900 | 11,28 | 11,00 | 11,07 | 00:00:00 | | 2003-07-03 | 11,05 | 4.617.400 | 11,27 | 10,90 | 10,99 | 00:00:00 | | 2003-07-07 | 11,25 | 7.635.900 | 11,40 | 11,12 | 11,20 | 00:00:00 | | 2003-07-08 | 12,26 | 17.005.500 | 12,36 | 11,27 | 11,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
