|
 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 | | 2004-06-21 | 7,90 | 9.490.000 | 8,08 | 7,90 | 7,90 | 00:00:00 | | 2004-06-22 | 8,13 | 8.891.800 | 8,14 | 7,97 | 8,04 | 00:00:00 | | 2004-06-23 | 8,10 | 8.764.200 | 8,15 | 8,01 | 8,15 | 00:00:00 | | 2004-06-24 | 8,08 | 10.613.300 | 8,20 | 8,05 | 8,15 | 00:00:00 | | 2004-06-25 | 7,98 | 6.031.000 | 8,20 | 7,98 | 8,03 | 00:00:00 | | 2004-06-28 | 8,15 | 6.630.100 | 8,37 | 8,09 | 8,09 | 00:00:00 | | 2004-06-29 | 8,16 | 6.576.200 | 8,27 | 7,98 | 8,08 | 00:00:00 | | 2004-06-30 | 8,22 | 6.959.600 | 8,23 | 8,02 | 8,13 | 00:00:00 | | 2004-07-01 | 8,05 | 9.366.000 | 8,20 | 8,00 | 8,02 | 00:00:00 | | 2004-07-02 | 8,00 | 8.573.300 | 8,24 | 7,98 | 8,07 | 00:00:00 | | 2004-07-06 | 7,67 | 9.572.900 | 7,91 | 7,60 | 7,90 | 00:00:00 | | 2004-07-07 | 7,75 | 12.203.300 | 7,81 | 7,59 | 7,62 | 00:00:00 | | 2004-07-08 | 7,32 | 14.774.600 | 7,78 | 7,27 | 7,63 | 00:00:00 | | 2004-07-09 | 7,28 | 8.270.300 | 7,44 | 7,20 | 7,44 | 00:00:00 | | 2004-07-12 | 7,00 | 16.652.000 | 7,36 | 6,95 | 7,27 | 00:00:00 | | 2004-07-13 | 6,87 | 10.917.600 | 7,15 | 6,83 | 7,01 | 00:00:00 | | 2004-07-14 | 6,76 | 14.428.000 | 6,88 | 6,65 | 6,78 | 00:00:00 | | 2004-07-15 | 6,95 | 16.008.200 | 7,09 | 6,82 | 6,87 | 00:00:00 | | 2004-07-16 | 6,63 | 9.722.200 | 7,02 | 6,60 | 6,97 | 00:00:00 | | 2004-07-19 | 6,81 | 7.144.600 | 6,90 | 6,69 | 6,69 | 00:00:00 | | 2004-07-20 | 7,04 | 11.735.400 | 7,04 | 6,75 | 6,79 | 00:00:00 | | 2004-07-21 | 6,80 | 11.014.600 | 7,13 | 6,80 | 7,13 | 00:00:00 | | 2004-07-22 | 6,92 | 7.320.600 | 6,95 | 6,64 | 6,81 | 00:00:00 | | 2004-07-23 | 6,32 | 19.538.900 | 6,70 | 6,23 | 6,62 | 00:00:00 | | 2004-07-26 | 6,22 | 8.281.000 | 6,30 | 6,02 | 6,06 | 00:00:00 | | 2004-07-27 | 6,51 | 10.911.800 | 6,55 | 6,15 | 6,19 | 00:00:00 | | 2004-07-28 | 6,36 | 9.366.400 | 6,49 | 6,12 | 6,48 | 00:00:00 | | 2004-07-29 | 6,53 | 5.889.900 | 6,55 | 6,36 | 6,44 | 00:00:00 | | 2004-07-30 | 6,49 | 13.138.000 | 6,70 | 6,41 | 6,50 | 00:00:00 | | 2004-08-02 | 6,41 | 7.154.700 | 6,43 | 6,27 | 6,40 | 00:00:00 | | 2004-08-03 | 6,41 | 20.316.600 | 6,98 | 6,39 | 6,83 | 00:00:00 | | 2004-08-04 | 6,42 | 8.413.900 | 6,51 | 6,31 | 6,41 | 00:00:00 | | 2004-08-05 | 6,22 | 7.861.300 | 6,46 | 6,20 | 6,42 | 00:00:00 | | 2004-08-06 | 6,09 | 7.182.400 | 6,30 | 6,04 | 6,14 | 00:00:00 | | 2004-08-09 | 6,11 | 4.089.100 | 6,18 | 6,04 | 6,13 | 00:00:00 | | 2004-08-10 | 6,22 | 4.438.500 | 6,22 | 6,08 | 6,13 | 00:00:00 | | 2004-08-11 | 6,06 | 8.416.700 | 6,15 | 6,05 | 6,09 | 00:00:00 | | 2004-08-12 | 5,96 | 8.040.700 | 6,10 | 5,92 | 6,02 | 00:00:00 | | 2004-08-13 | 6,15 | 18.054.300 | 6,36 | 6,09 | 6,35 | 00:00:00 | | 2004-08-16 | 6,09 | 11.013.200 | 6,23 | 6,04 | 6,22 | 00:00:00 | | 2004-08-17 | 6,20 | 6.617.900 | 6,31 | 6,10 | 6,10 | 00:00:00 | | 2004-08-18 | 6,63 | 10.402.300 | 6,70 | 6,12 | 6,14 | 00:00:00 | | 2004-08-19 | 6,56 | 4.715.400 | 6,77 | 6,53 | 6,65 | 00:00:00 | | 2004-08-20 | 6,83 | 6.804.700 | 6,86 | 6,54 | 6,60 | 00:00:00 | | 2004-08-23 | 6,98 | 11.382.100 | 7,15 | 6,93 | 7,10 | 00:00:00 | | 2004-08-24 | 6,80 | 9.438.900 | 7,07 | 6,75 | 7,04 | 00:00:00 | | 2004-08-25 | 6,98 | 5.766.100 | 7,00 | 6,80 | 6,90 | 00:00:00 | | 2004-08-26 | 6,98 | 6.894.100 | 7,11 | 6,94 | 7,11 | 00:00:00 | | 2004-08-27 | 6,83 | 8.337.000 | 7,02 | 6,78 | 7,01 | 00:00:00 | | 2004-08-30 | 6,62 | 7.575.000 | 6,88 | 6,54 | 6,86 | 00:00:00 | | 2004-08-31 | 6,65 | 6.602.800 | 6,76 | 6,52 | 6,63 | 00:00:00 | | 2004-09-01 | 6,67 | 4.827.800 | 6,74 | 6,56 | 6,62 | 00:00:00 | | 2004-09-02 | 6,70 | 3.928.800 | 6,74 | 6,59 | 6,65 | 00:00:00 | | 2004-09-03 | 6,52 | 4.194.400 | 6,70 | 6,52 | 6,59 | 00:00:00 | | 2004-09-07 | 6,56 | 5.546.600 | 6,70 | 6,47 | 6,67 | 00:00:00 | | 2004-09-08 | 6,50 | 7.454.900 | 6,53 | 6,42 | 6,53 | 00:00:00 | | 2004-09-09 | 6,54 | 8.598.600 | 6,55 | 6,44 | 6,51 | 00:00:00 | | 2004-09-10 | 7,08 | 21.458.200 | 7,12 | 6,62 | 6,71 | 00:00:00 | | 2004-09-13 | 7,02 | 16.650.500 | 7,20 | 6,92 | 7,14 | 00:00:00 | | 2004-09-14 | 7,40 | 20.442.500 | 7,44 | 6,98 | 6,98 | 00:00:00 | | 2004-09-15 | 7,18 | 12.376.900 | 7,28 | 7,07 | 7,17 | 00:00:00 | | 2004-09-16 | 7,33 | 8.314.200 | 7,38 | 7,20 | 7,27 | 00:00:00 | | 2004-09-17 | 7,27 | 6.409.500 | 7,40 | 7,25 | 7,35 | 00:00:00 | | 2004-09-20 | 7,17 | 7.933.200 | 7,35 | 7,10 | 7,34 | 00:00:00 | | 2004-09-21 | 7,20 | 8.138.400 | 7,24 | 7,00 | 7,16 | 00:00:00 | | 2004-09-22 | 7,09 | 6.881.000 | 7,19 | 7,03 | 7,11 | 00:00:00 | | 2004-09-23 | 7,04 | 6.709.200 | 7,18 | 7,02 | 7,11 | 00:00:00 | | 2004-09-24 | 6,99 | 6.421.700 | 7,09 | 6,95 | 7,01 | 00:00:00 | | 2004-09-27 | 7,00 | 5.995.800 | 7,05 | 6,85 | 6,88 | 00:00:00 | | 2004-09-28 | 6,94 | 4.075.800 | 7,08 | 6,86 | 7,00 | 00:00:00 | | 2004-09-29 | 6,90 | 7.119.900 | 7,04 | 6,73 | 6,88 | 00:00:00 | | 2004-09-30 | 6,91 | 4.784.600 | 6,99 | 6,81 | 6,95 | 00:00:00 | | 2004-10-01 | 7,25 | 10.033.100 | 7,30 | 6,98 | 7,06 | 00:00:00 | | 2004-10-04 | 7,45 | 13.115.600 | 7,78 | 7,44 | 7,75 | 00:00:00 | | 2004-10-05 | 7,52 | 6.277.400 | 7,65 | 7,39 | 7,47 | 00:00:00 | | 2004-10-06 | 7,67 | 7.569.300 | 7,79 | 7,44 | 7,47 | 00:00:00 | | 2004-10-07 | 7,55 | 4.546.200 | 7,69 | 7,53 | 7,67 | 00:00:00 | | 2004-10-08 | 7,29 | 5.598.400 | 7,57 | 7,22 | 7,50 | 00:00:00 | | 2004-10-11 | 7,37 | 2.005.600 | 7,40 | 7,27 | 7,28 | 00:00:00 | | 2004-10-12 | 7,37 | 8.009.100 | 7,38 | 7,01 | 7,23 | 00:00:00 | | 2004-10-13 | 7,43 | 7.350.100 | 7,60 | 7,37 | 7,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
