|
 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 | | 2004-02-25 | 13,71 | 7.587.000 | 13,79 | 13,43 | 13,46 | 00:00:00 | | 2004-02-26 | 13,82 | 11.093.800 | 13,86 | 13,33 | 13,58 | 00:00:00 | | 2004-02-27 | 13,76 | 14.625.300 | 14,29 | 13,74 | 13,86 | 00:00:00 | | 2004-03-01 | 14,14 | 6.208.600 | 14,15 | 13,98 | 14,05 | 00:00:00 | | 2004-03-02 | 13,81 | 7.249.300 | 14,15 | 13,80 | 13,99 | 00:00:00 | | 2004-03-03 | 13,65 | 4.400.500 | 13,83 | 13,56 | 13,74 | 00:00:00 | | 2004-03-04 | 13,55 | 3.665.600 | 13,75 | 13,48 | 13,60 | 00:00:00 | | 2004-03-05 | 13,31 | 4.756.100 | 13,61 | 13,28 | 13,38 | 00:00:00 | | 2004-03-08 | 13,08 | 3.919.200 | 13,48 | 13,02 | 13,45 | 00:00:00 | | 2004-03-09 | 12,74 | 7.327.700 | 13,23 | 12,64 | 13,08 | 00:00:00 | | 2004-03-10 | 12,67 | 7.185.700 | 13,05 | 12,67 | 12,79 | 00:00:00 | | 2004-03-11 | 12,81 | 6.395.900 | 13,17 | 12,60 | 12,60 | 00:00:00 | | 2004-03-12 | 12,80 | 6.316.900 | 13,11 | 12,66 | 12,99 | 00:00:00 | | 2004-03-15 | 12,50 | 4.328.000 | 13,00 | 12,50 | 12,70 | 00:00:00 | | 2004-03-16 | 12,30 | 7.158.100 | 12,75 | 12,12 | 12,65 | 00:00:00 | | 2004-03-17 | 12,56 | 5.879.800 | 12,56 | 12,36 | 12,47 | 00:00:00 | | 2004-03-18 | 12,47 | 3.119.300 | 12,62 | 12,34 | 12,49 | 00:00:00 | | 2004-03-19 | 12,43 | 3.580.200 | 12,62 | 12,39 | 12,52 | 00:00:00 | | 2004-03-22 | 12,18 | 5.544.700 | 12,43 | 11,97 | 12,30 | 00:00:00 | | 2004-03-23 | 12,29 | 6.371.300 | 12,55 | 12,25 | 12,34 | 00:00:00 | | 2004-03-24 | 12,10 | 6.292.100 | 12,39 | 12,01 | 12,33 | 00:00:00 | | 2004-03-25 | 12,58 | 8.722.300 | 12,70 | 12,17 | 12,19 | 00:00:00 | | 2004-03-26 | 12,64 | 4.714.400 | 12,83 | 12,49 | 12,63 | 00:00:00 | | 2004-03-29 | 12,70 | 4.392.600 | 12,88 | 12,61 | 12,87 | 00:00:00 | | 2004-03-30 | 12,74 | 3.685.900 | 12,76 | 12,48 | 12,58 | 00:00:00 | | 2004-03-31 | 12,72 | 3.850.200 | 12,80 | 12,60 | 12,73 | 00:00:00 | | 2004-04-01 | 12,73 | 4.290.000 | 12,84 | 12,53 | 12,74 | 00:00:00 | | 2004-04-02 | 12,85 | 4.979.600 | 13,00 | 12,76 | 12,98 | 00:00:00 | | 2004-04-05 | 12,83 | 6.237.700 | 12,93 | 12,60 | 12,86 | 00:00:00 | | 2004-04-06 | 12,41 | 8.587.100 | 12,74 | 12,26 | 12,64 | 00:00:00 | | 2004-04-07 | 12,50 | 4.973.600 | 12,58 | 12,33 | 12,42 | 00:00:00 | | 2004-04-08 | 12,50 | 3.631.400 | 12,76 | 12,44 | 12,65 | 00:00:00 | | 2004-04-12 | 12,72 | 4.641.200 | 12,76 | 12,43 | 12,50 | 00:00:00 | | 2004-04-13 | 12,57 | 6.383.900 | 12,84 | 12,53 | 12,76 | 00:00:00 | | 2004-04-14 | 12,60 | 4.675.200 | 12,71 | 12,47 | 12,49 | 00:00:00 | | 2004-04-15 | 12,33 | 5.368.000 | 12,62 | 12,28 | 12,62 | 00:00:00 | | 2004-04-16 | 12,18 | 6.290.500 | 12,43 | 12,03 | 12,23 | 00:00:00 | | 2004-04-19 | 12,28 | 5.218.900 | 12,43 | 12,07 | 12,15 | 00:00:00 | | 2004-04-20 | 12,18 | 5.098.000 | 12,47 | 12,18 | 12,34 | 00:00:00 | | 2004-04-21 | 12,31 | 4.760.900 | 12,34 | 12,10 | 12,20 | 00:00:00 | | 2004-04-22 | 12,30 | 10.508.700 | 12,46 | 12,04 | 12,21 | 00:00:00 | | 2004-04-23 | 12,39 | 4.215.000 | 12,50 | 12,25 | 12,35 | 00:00:00 | | 2004-04-26 | 12,20 | 4.300.800 | 12,43 | 12,14 | 12,27 | 00:00:00 | | 2004-04-27 | 12,53 | 6.684.400 | 12,56 | 12,29 | 12,30 | 00:00:00 | | 2004-04-28 | 12,36 | 6.647.000 | 12,60 | 12,23 | 12,59 | 00:00:00 | | 2004-04-29 | 12,24 | 10.075.600 | 12,35 | 11,91 | 12,30 | 00:00:00 | | 2004-04-30 | 11,42 | 8.036.900 | 12,21 | 11,32 | 12,21 | 00:00:00 | | 2004-05-03 | 10,86 | 18.498.600 | 11,50 | 10,85 | 11,44 | 00:00:00 | | 2004-05-04 | 10,89 | 12.037.300 | 11,31 | 10,69 | 11,18 | 00:00:00 | | 2004-05-05 | 10,87 | 5.591.100 | 10,98 | 10,69 | 10,95 | 00:00:00 | | 2004-05-06 | 10,66 | 10.129.900 | 10,85 | 10,33 | 10,77 | 00:00:00 | | 2004-05-07 | 10,56 | 6.768.200 | 10,85 | 10,40 | 10,60 | 00:00:00 | | 2004-05-10 | 10,61 | 7.774.200 | 10,90 | 10,51 | 10,66 | 00:00:00 | | 2004-05-11 | 10,96 | 5.118.300 | 11,00 | 10,69 | 10,74 | 00:00:00 | | 2004-05-12 | 10,57 | 9.615.400 | 10,88 | 10,21 | 10,85 | 00:00:00 | | 2004-05-13 | 10,78 | 12.703.800 | 10,89 | 10,49 | 10,64 | 00:00:00 | | 2004-05-14 | 8,35 | 73.580.200 | 9,09 | 8,26 | 9,04 | 00:00:00 | | 2004-05-17 | 8,06 | 19.752.600 | 8,31 | 8,05 | 8,18 | 00:00:00 | | 2004-05-18 | 8,27 | 20.080.600 | 8,34 | 8,10 | 8,30 | 00:00:00 | | 2004-05-19 | 8,27 | 10.815.900 | 8,48 | 8,24 | 8,33 | 00:00:00 | | 2004-05-20 | 8,31 | 7.903.400 | 8,34 | 8,12 | 8,30 | 00:00:00 | | 2004-05-21 | 8,25 | 8.681.400 | 8,40 | 8,13 | 8,40 | 00:00:00 | | 2004-05-24 | 8,25 | 6.632.700 | 8,41 | 8,21 | 8,34 | 00:00:00 | | 2004-05-25 | 8,31 | 10.912.300 | 8,34 | 8,14 | 8,27 | 00:00:00 | | 2004-05-26 | 8,56 | 10.531.300 | 8,62 | 8,33 | 8,40 | 00:00:00 | | 2004-05-27 | 8,78 | 10.868.000 | 8,81 | 8,60 | 8,68 | 00:00:00 | | 2004-05-28 | 8,63 | 9.825.200 | 8,84 | 8,56 | 8,83 | 00:00:00 | | 2004-06-01 | 8,50 | 10.157.000 | 8,75 | 8,45 | 8,60 | 00:00:00 | | 2004-06-02 | 8,50 | 6.969.600 | 8,68 | 8,42 | 8,64 | 00:00:00 | | 2004-06-03 | 8,37 | 4.787.100 | 8,55 | 8,32 | 8,52 | 00:00:00 | | 2004-06-04 | 8,48 | 4.808.700 | 8,58 | 8,43 | 8,56 | 00:00:00 | | 2004-06-07 | 8,69 | 8.600.800 | 8,80 | 8,51 | 8,60 | 00:00:00 | | 2004-06-08 | 8,87 | 10.690.100 | 8,99 | 8,60 | 8,69 | 00:00:00 | | 2004-06-09 | 8,65 | 5.875.300 | 8,92 | 8,63 | 8,89 | 00:00:00 | | 2004-06-10 | 8,64 | 5.498.600 | 8,80 | 8,60 | 8,77 | 00:00:00 | | 2004-06-14 | 8,28 | 9.445.700 | 8,62 | 8,18 | 8,62 | 00:00:00 | | 2004-06-15 | 8,46 | 6.391.700 | 8,49 | 8,30 | 8,39 | 00:00:00 | | 2004-06-16 | 8,35 | 5.348.900 | 8,50 | 8,29 | 8,50 | 00:00:00 | | 2004-06-17 | 8,20 | 4.798.200 | 8,36 | 8,19 | 8,36 | 00:00:00 | | 2004-06-18 | 7,93 | 14.649.100 | 8,23 | 7,79 | 8,19 | 00:00:00 | | 2004-06-21 | 7,90 | 9.490.000 | 8,08 | 7,90 | 7,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
