|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 12,26 | 17.005.500 | 12,36 | 11,27 | 11,32 | 00:00:00 | | 2003-07-09 | 12,28 | 10.937.600 | 12,35 | 11,90 | 12,15 | 00:00:00 | | 2003-07-10 | 11,54 | 13.923.300 | 12,01 | 11,43 | 12,00 | 00:00:00 | | 2003-07-11 | 11,36 | 5.850.100 | 11,75 | 11,32 | 11,55 | 00:00:00 | | 2003-07-14 | 11,71 | 8.907.300 | 11,90 | 11,56 | 11,79 | 00:00:00 | | 2003-07-15 | 12,08 | 12.993.700 | 12,20 | 11,72 | 11,91 | 00:00:00 | | 2003-07-16 | 13,24 | 36.791.400 | 13,27 | 12,84 | 13,06 | 00:00:00 | | 2003-07-17 | 12,90 | 12.236.200 | 13,08 | 12,78 | 12,91 | 00:00:00 | | 2003-07-18 | 12,79 | 15.723.200 | 13,05 | 12,10 | 13,01 | 00:00:00 | | 2003-07-21 | 12,65 | 7.107.200 | 12,78 | 12,37 | 12,54 | 00:00:00 | | 2003-07-22 | 12,93 | 12.324.300 | 13,13 | 12,74 | 12,83 | 00:00:00 | | 2003-07-23 | 12,86 | 4.286.900 | 13,04 | 12,69 | 13,00 | 00:00:00 | | 2003-07-24 | 13,28 | 14.649.700 | 13,71 | 13,07 | 13,09 | 00:00:00 | | 2003-07-25 | 13,32 | 7.150.800 | 13,46 | 12,84 | 13,31 | 00:00:00 | | 2003-07-28 | 13,69 | 7.934.300 | 13,75 | 13,07 | 13,35 | 00:00:00 | | 2003-07-29 | 13,52 | 10.600.100 | 13,78 | 13,14 | 13,60 | 00:00:00 | | 2003-07-30 | 13,30 | 5.028.400 | 13,64 | 13,20 | 13,36 | 00:00:00 | | 2003-07-31 | 13,20 | 5.725.400 | 13,53 | 13,19 | 13,47 | 00:00:00 | | 2003-08-01 | 13,07 | 7.369.800 | 13,29 | 12,75 | 13,18 | 00:00:00 | | 2003-08-04 | 13,01 | 5.277.800 | 13,25 | 12,76 | 13,22 | 00:00:00 | | 2003-08-05 | 13,11 | 9.890.300 | 13,60 | 13,03 | 13,07 | 00:00:00 | | 2003-08-06 | 12,89 | 4.641.200 | 13,25 | 12,87 | 13,25 | 00:00:00 | | 2003-08-07 | 12,76 | 3.773.200 | 13,09 | 12,66 | 12,92 | 00:00:00 | | 2003-08-08 | 12,60 | 6.068.500 | 12,97 | 12,43 | 12,91 | 00:00:00 | | 2003-08-11 | 12,50 | 5.176.400 | 12,81 | 12,42 | 12,59 | 00:00:00 | | 2003-08-12 | 12,76 | 6.491.600 | 12,90 | 12,50 | 12,55 | 00:00:00 | | 2003-08-13 | 12,59 | 7.450.200 | 13,00 | 12,46 | 12,87 | 00:00:00 | | 2003-08-14 | 12,64 | 7.351.600 | 12,70 | 12,40 | 12,58 | 00:00:00 | | 2003-08-15 | 12,58 | 4.739.000 | 12,78 | 12,20 | 12,38 | 00:00:00 | | 2003-08-18 | 12,95 | 6.567.200 | 12,99 | 12,48 | 12,69 | 00:00:00 | | 2003-08-19 | 12,74 | 5.260.100 | 13,04 | 12,62 | 13,00 | 00:00:00 | | 2003-08-20 | 12,75 | 4.293.200 | 12,80 | 12,56 | 12,70 | 00:00:00 | | 2003-08-21 | 12,74 | 5.373.300 | 13,00 | 12,68 | 12,83 | 00:00:00 | | 2003-08-22 | 12,81 | 5.999.600 | 12,99 | 12,73 | 12,93 | 00:00:00 | | 2003-08-25 | 12,81 | 3.307.600 | 12,87 | 12,62 | 12,80 | 00:00:00 | | 2003-08-26 | 12,73 | 10.650.300 | 12,90 | 12,45 | 12,76 | 00:00:00 | | 2003-08-27 | 12,63 | 4.117.500 | 12,76 | 12,47 | 12,76 | 00:00:00 | | 2003-08-28 | 13,37 | 13.909.500 | 13,47 | 12,54 | 12,67 | 00:00:00 | | 2003-08-29 | 13,51 | 6.652.100 | 13,70 | 13,24 | 13,39 | 00:00:00 | | 2003-09-02 | 14,48 | 17.581.200 | 14,53 | 13,63 | 13,65 | 00:00:00 | | 2003-09-03 | 15,09 | 19.212.100 | 15,50 | 14,69 | 14,69 | 00:00:00 | | 2003-09-04 | 14,77 | 11.297.600 | 15,00 | 14,40 | 15,00 | 00:00:00 | | 2003-09-05 | 14,35 | 15.683.300 | 14,58 | 14,10 | 14,37 | 00:00:00 | | 2003-09-08 | 14,77 | 7.787.500 | 14,81 | 14,34 | 14,44 | 00:00:00 | | 2003-09-09 | 14,08 | 12.034.700 | 14,35 | 14,00 | 14,26 | 00:00:00 | | 2003-09-10 | 13,03 | 15.194.600 | 14,04 | 12,76 | 13,85 | 00:00:00 | | 2003-09-11 | 13,40 | 8.581.100 | 13,43 | 13,03 | 13,15 | 00:00:00 | | 2003-09-12 | 13,24 | 10.121.900 | 13,29 | 12,90 | 12,96 | 00:00:00 | | 2003-09-15 | 13,04 | 5.954.100 | 13,41 | 12,93 | 13,28 | 00:00:00 | | 2003-09-16 | 13,60 | 7.159.100 | 13,65 | 13,03 | 13,04 | 00:00:00 | | 2003-09-17 | 13,36 | 4.393.700 | 13,72 | 13,30 | 13,67 | 00:00:00 | | 2003-09-18 | 13,62 | 6.292.400 | 13,70 | 13,08 | 13,30 | 00:00:00 | | 2003-09-19 | 13,94 | 9.343.400 | 14,10 | 13,80 | 14,01 | 00:00:00 | | 2003-09-22 | 12,99 | 13.026.300 | 13,44 | 12,97 | 13,09 | 00:00:00 | | 2003-09-23 | 12,86 | 12.149.400 | 13,10 | 12,71 | 13,06 | 00:00:00 | | 2003-09-24 | 12,32 | 9.215.200 | 12,96 | 12,23 | 12,52 | 00:00:00 | | 2003-09-25 | 12,13 | 8.429.100 | 12,53 | 12,00 | 12,36 | 00:00:00 | | 2003-09-26 | 11,91 | 6.647.000 | 12,20 | 11,88 | 12,09 | 00:00:00 | | 2003-09-29 | 12,21 | 6.904.600 | 12,31 | 11,92 | 11,98 | 00:00:00 | | 2003-09-30 | 12,04 | 6.022.100 | 12,20 | 11,75 | 12,02 | 00:00:00 | | 2003-10-01 | 12,22 | 6.507.700 | 12,40 | 12,03 | 12,15 | 00:00:00 | | 2003-10-02 | 12,04 | 8.375.800 | 12,40 | 11,97 | 12,40 | 00:00:00 | | 2003-10-03 | 12,67 | 9.725.700 | 12,84 | 12,30 | 12,35 | 00:00:00 | | 2003-10-06 | 12,86 | 4.382.500 | 12,91 | 12,60 | 12,78 | 00:00:00 | | 2003-10-07 | 12,85 | 3.880.500 | 12,88 | 12,46 | 12,69 | 00:00:00 | | 2003-10-08 | 13,33 | 10.820.400 | 13,45 | 13,04 | 13,29 | 00:00:00 | | 2003-10-09 | 12,83 | 7.021.400 | 13,63 | 12,80 | 13,59 | 00:00:00 | | 2003-10-10 | 13,10 | 8.420.000 | 13,17 | 12,59 | 12,89 | 00:00:00 | | 2003-10-13 | 13,51 | 6.699.600 | 13,53 | 13,17 | 13,35 | 00:00:00 | | 2003-10-14 | 14,00 | 10.673.500 | 14,00 | 13,42 | 13,61 | 00:00:00 | | 2003-10-15 | 13,81 | 11.642.700 | 14,17 | 13,51 | 14,17 | 00:00:00 | | 2003-10-16 | 13,93 | 3.196.600 | 13,94 | 13,55 | 13,68 | 00:00:00 | | 2003-10-17 | 13,31 | 4.606.200 | 13,93 | 13,27 | 13,84 | 00:00:00 | | 2003-10-20 | 13,84 | 7.848.200 | 13,88 | 13,33 | 13,61 | 00:00:00 | | 2003-10-21 | 13,95 | 6.200.700 | 14,08 | 13,57 | 13,86 | 00:00:00 | | 2003-10-22 | 13,40 | 5.977.100 | 13,81 | 13,34 | 13,81 | 00:00:00 | | 2003-10-23 | 13,01 | 8.478.000 | 13,46 | 12,90 | 13,12 | 00:00:00 | | 2003-10-24 | 13,15 | 5.241.500 | 13,24 | 12,84 | 12,95 | 00:00:00 | | 2003-10-27 | 13,45 | 6.978.600 | 13,59 | 13,27 | 13,29 | 00:00:00 | | 2003-10-28 | 13,68 | 6.580.400 | 13,68 | 13,40 | 13,53 | 00:00:00 | | 2003-10-29 | 13,70 | 5.386.100 | 13,77 | 13,51 | 13,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
