|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 13,70 | 5.386.100 | 13,77 | 13,51 | 13,60 | 00:00:00 | | 2003-10-30 | 13,70 | 7.018.700 | 14,01 | 13,57 | 13,95 | 00:00:00 | | 2003-10-31 | 13,90 | 4.959.100 | 14,00 | 13,81 | 13,86 | 00:00:00 | | 2003-11-03 | 14,26 | 13.004.100 | 14,47 | 14,00 | 14,05 | 00:00:00 | | 2003-11-04 | 14,37 | 7.613.100 | 14,52 | 14,14 | 14,25 | 00:00:00 | | 2003-11-05 | 14,31 | 5.363.700 | 14,56 | 14,07 | 14,54 | 00:00:00 | | 2003-11-06 | 14,55 | 7.951.600 | 14,73 | 14,23 | 14,36 | 00:00:00 | | 2003-11-07 | 14,66 | 6.867.100 | 14,80 | 14,45 | 14,78 | 00:00:00 | | 2003-11-10 | 14,03 | 7.236.700 | 14,58 | 13,99 | 14,49 | 00:00:00 | | 2003-11-11 | 13,76 | 7.055.900 | 14,15 | 13,65 | 14,03 | 00:00:00 | | 2003-11-12 | 14,06 | 9.611.600 | 14,22 | 13,79 | 14,12 | 00:00:00 | | 2003-11-13 | 14,10 | 18.305.900 | 14,54 | 14,02 | 14,05 | 00:00:00 | | 2003-11-14 | 12,64 | 29.733.600 | 13,30 | 12,60 | 13,24 | 00:00:00 | | 2003-11-17 | 12,21 | 10.342.700 | 12,60 | 12,12 | 12,45 | 00:00:00 | | 2003-11-18 | 11,92 | 11.405.200 | 12,64 | 11,89 | 12,52 | 00:00:00 | | 2003-11-19 | 12,21 | 8.262.900 | 12,34 | 12,04 | 12,14 | 00:00:00 | | 2003-11-20 | 12,33 | 11.054.100 | 12,72 | 11,99 | 12,04 | 00:00:00 | | 2003-11-21 | 12,56 | 6.308.000 | 12,58 | 12,39 | 12,46 | 00:00:00 | | 2003-11-24 | 12,67 | 10.850.800 | 12,88 | 12,54 | 12,75 | 00:00:00 | | 2003-11-25 | 12,55 | 6.050.200 | 12,75 | 12,50 | 12,70 | 00:00:00 | | 2003-11-26 | 12,60 | 4.681.500 | 12,75 | 12,42 | 12,66 | 00:00:00 | | 2003-11-28 | 12,66 | 2.651.000 | 12,74 | 12,46 | 12,52 | 00:00:00 | | 2003-12-01 | 12,84 | 6.597.700 | 12,90 | 12,66 | 12,80 | 00:00:00 | | 2003-12-02 | 12,46 | 7.017.300 | 12,91 | 12,46 | 12,78 | 00:00:00 | | 2003-12-03 | 11,90 | 25.200.800 | 12,62 | 11,76 | 12,50 | 00:00:00 | | 2003-12-04 | 11,81 | 17.331.600 | 12,09 | 11,48 | 11,81 | 00:00:00 | | 2003-12-05 | 11,59 | 7.503.500 | 11,85 | 11,50 | 11,51 | 00:00:00 | | 2003-12-08 | 11,57 | 6.701.600 | 11,71 | 11,41 | 11,59 | 00:00:00 | | 2003-12-09 | 11,48 | 14.531.400 | 12,02 | 11,45 | 11,92 | 00:00:00 | | 2003-12-10 | 11,83 | 11.654.500 | 11,91 | 11,58 | 11,74 | 00:00:00 | | 2003-12-11 | 11,94 | 8.086.000 | 12,05 | 11,72 | 11,90 | 00:00:00 | | 2003-12-12 | 12,10 | 6.973.600 | 12,13 | 11,90 | 11,97 | 00:00:00 | | 2003-12-15 | 12,04 | 7.831.800 | 12,48 | 12,02 | 12,45 | 00:00:00 | | 2003-12-16 | 12,18 | 4.799.900 | 12,21 | 12,02 | 12,20 | 00:00:00 | | 2003-12-17 | 12,10 | 4.745.400 | 12,23 | 12,01 | 12,22 | 00:00:00 | | 2003-12-18 | 12,38 | 8.265.000 | 12,39 | 12,07 | 12,07 | 00:00:00 | | 2003-12-19 | 12,15 | 7.544.700 | 12,44 | 12,01 | 12,34 | 00:00:00 | | 2003-12-22 | 12,30 | 5.506.800 | 12,31 | 12,02 | 12,03 | 00:00:00 | | 2003-12-23 | 12,60 | 6.523.500 | 12,63 | 12,33 | 12,37 | 00:00:00 | | 2003-12-24 | 12,56 | 2.089.300 | 12,73 | 12,52 | 12,58 | 00:00:00 | | 2003-12-26 | 12,53 | 1.174.600 | 12,65 | 12,49 | 12,57 | 00:00:00 | | 2003-12-29 | 12,63 | 3.148.000 | 12,65 | 12,46 | 12,53 | 00:00:00 | | 2003-12-30 | 12,45 | 4.465.700 | 12,60 | 12,35 | 12,56 | 00:00:00 | | 2003-12-31 | 12,30 | 3.449.300 | 12,56 | 12,30 | 12,46 | 00:00:00 | | 2004-01-02 | 12,33 | 2.864.400 | 12,46 | 12,30 | 12,36 | 00:00:00 | | 2004-01-05 | 13,01 | 10.865.800 | 13,06 | 12,53 | 12,53 | 00:00:00 | | 2004-01-06 | 13,00 | 6.325.700 | 13,12 | 12,71 | 13,08 | 00:00:00 | | 2004-01-07 | 13,19 | 5.608.500 | 13,26 | 13,00 | 13,02 | 00:00:00 | | 2004-01-08 | 13,69 | 12.089.600 | 13,75 | 13,22 | 13,39 | 00:00:00 | | 2004-01-09 | 13,38 | 8.951.800 | 13,91 | 13,35 | 13,43 | 00:00:00 | | 2004-01-12 | 13,87 | 6.854.200 | 13,94 | 13,43 | 13,52 | 00:00:00 | | 2004-01-13 | 13,33 | 7.767.600 | 13,92 | 13,25 | 13,90 | 00:00:00 | | 2004-01-14 | 13,63 | 4.293.900 | 13,70 | 13,43 | 13,45 | 00:00:00 | | 2004-01-15 | 13,81 | 6.955.000 | 13,97 | 13,38 | 13,54 | 00:00:00 | | 2004-01-16 | 14,20 | 9.957.100 | 14,32 | 13,82 | 13,89 | 00:00:00 | | 2004-01-20 | 13,91 | 7.831.200 | 14,29 | 13,67 | 14,11 | 00:00:00 | | 2004-01-21 | 13,67 | 8.948.400 | 13,89 | 13,50 | 13,79 | 00:00:00 | | 2004-01-22 | 13,20 | 15.039.300 | 13,49 | 12,71 | 13,47 | 00:00:00 | | 2004-01-23 | 12,96 | 9.339.800 | 13,28 | 12,80 | 13,27 | 00:00:00 | | 2004-01-26 | 13,09 | 5.643.700 | 13,15 | 12,70 | 12,90 | 00:00:00 | | 2004-01-27 | 12,76 | 3.415.600 | 13,14 | 12,75 | 13,10 | 00:00:00 | | 2004-01-28 | 12,56 | 5.601.400 | 12,93 | 12,51 | 12,84 | 00:00:00 | | 2004-01-29 | 12,59 | 4.980.600 | 12,77 | 12,32 | 12,59 | 00:00:00 | | 2004-01-30 | 12,59 | 4.584.000 | 12,90 | 12,50 | 12,52 | 00:00:00 | | 2004-02-02 | 12,45 | 4.943.400 | 12,79 | 12,30 | 12,66 | 00:00:00 | | 2004-02-03 | 12,19 | 5.622.400 | 12,46 | 12,16 | 12,43 | 00:00:00 | | 2004-02-04 | 12,42 | 11.741.000 | 12,70 | 12,12 | 12,46 | 00:00:00 | | 2004-02-05 | 12,76 | 6.891.000 | 12,89 | 12,45 | 12,69 | 00:00:00 | | 2004-02-06 | 12,95 | 4.377.900 | 13,00 | 12,75 | 12,78 | 00:00:00 | | 2004-02-09 | 12,55 | 5.716.000 | 12,93 | 12,52 | 12,76 | 00:00:00 | | 2004-02-10 | 12,59 | 4.050.000 | 12,76 | 12,50 | 12,66 | 00:00:00 | | 2004-02-11 | 12,81 | 6.279.100 | 12,92 | 12,68 | 12,68 | 00:00:00 | | 2004-02-12 | 12,80 | 8.580.100 | 12,99 | 12,59 | 12,60 | 00:00:00 | | 2004-02-13 | 12,66 | 4.591.800 | 12,90 | 12,60 | 12,86 | 00:00:00 | | 2004-02-17 | 12,96 | 5.167.000 | 13,05 | 12,75 | 12,81 | 00:00:00 | | 2004-02-18 | 12,95 | 6.210.900 | 13,06 | 12,77 | 12,91 | 00:00:00 | | 2004-02-19 | 12,93 | 12.477.600 | 13,23 | 12,82 | 13,11 | 00:00:00 | | 2004-02-20 | 14,01 | 33.375.700 | 14,05 | 13,15 | 13,40 | 00:00:00 | | 2004-02-23 | 13,48 | 11.869.700 | 13,96 | 13,34 | 13,90 | 00:00:00 | | 2004-02-24 | 13,53 | 8.402.800 | 13,60 | 13,29 | 13,38 | 00:00:00 | | 2004-02-25 | 13,71 | 7.587.000 | 13,79 | 13,43 | 13,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
