|
 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 | | 2004-10-13 | 7,43 | 7.350.100 | 7,60 | 7,37 | 7,41 | 00:00:00 | | 2004-10-14 | 7,48 | 6.887.700 | 7,53 | 7,38 | 7,43 | 00:00:00 | | 2004-10-15 | 7,52 | 4.227.300 | 7,63 | 7,46 | 7,47 | 00:00:00 | | 2004-10-18 | 7,71 | 7.633.400 | 7,71 | 7,49 | 7,50 | 00:00:00 | | 2004-10-19 | 7,96 | 14.445.600 | 8,11 | 7,89 | 8,02 | 00:00:00 | | 2004-10-20 | 7,80 | 7.506.800 | 7,93 | 7,66 | 7,90 | 00:00:00 | | 2004-10-21 | 8,00 | 5.120.200 | 8,03 | 7,80 | 7,85 | 00:00:00 | | 2004-10-22 | 7,72 | 4.653.600 | 8,00 | 7,71 | 7,99 | 00:00:00 | | 2004-10-25 | 7,64 | 4.087.100 | 7,77 | 7,55 | 7,61 | 00:00:00 | | 2004-10-26 | 7,77 | 3.351.000 | 7,80 | 7,66 | 7,73 | 00:00:00 | | 2004-10-27 | 8,09 | 8.889.400 | 8,14 | 7,76 | 7,77 | 00:00:00 | | 2004-10-28 | 8,16 | 5.373.500 | 8,20 | 8,05 | 8,10 | 00:00:00 | | 2004-10-29 | 8,12 | 5.200.800 | 8,20 | 8,00 | 8,12 | 00:00:00 | | 2004-11-01 | 8,21 | 5.523.900 | 8,27 | 7,91 | 8,08 | 00:00:00 | | 2004-11-02 | 8,45 | 8.760.300 | 8,46 | 8,25 | 8,25 | 00:00:00 | | 2004-11-03 | 8,42 | 13.011.200 | 8,72 | 8,28 | 8,61 | 00:00:00 | | 2004-11-04 | 8,55 | 5.887.400 | 8,57 | 8,28 | 8,41 | 00:00:00 | | 2004-11-05 | 8,62 | 10.074.400 | 8,96 | 8,56 | 8,60 | 00:00:00 | | 2004-11-08 | 8,50 | 4.366.400 | 8,61 | 8,47 | 8,55 | 00:00:00 | | 2004-11-09 | 8,23 | 9.264.500 | 8,50 | 8,18 | 8,44 | 00:00:00 | | 2004-11-10 | 8,11 | 6.236.900 | 8,34 | 8,07 | 8,27 | 00:00:00 | | 2004-11-11 | 8,19 | 16.950.900 | 8,43 | 8,15 | 8,31 | 00:00:00 | | 2004-11-12 | 8,44 | 12.460.600 | 8,59 | 8,36 | 8,53 | 00:00:00 | | 2004-11-15 | 8,54 | 10.400.100 | 8,70 | 8,42 | 8,45 | 00:00:00 | | 2004-11-16 | 8,66 | 8.897.700 | 8,78 | 8,47 | 8,53 | 00:00:00 | | 2004-11-17 | 8,64 | 11.721.900 | 8,91 | 8,61 | 8,74 | 00:00:00 | | 2004-11-18 | 8,49 | 6.443.000 | 8,70 | 8,40 | 8,68 | 00:00:00 | | 2004-11-19 | 8,25 | 4.468.200 | 8,63 | 8,25 | 8,50 | 00:00:00 | | 2004-11-22 | 8,28 | 3.697.500 | 8,35 | 8,11 | 8,30 | 00:00:00 | | 2004-11-23 | 8,15 | 6.394.700 | 8,40 | 8,15 | 8,31 | 00:00:00 | | 2004-11-24 | 8,30 | 3.558.200 | 8,34 | 8,06 | 8,15 | 00:00:00 | | 2004-11-26 | 8,21 | 1.400.200 | 8,33 | 8,18 | 8,25 | 00:00:00 | | 2004-11-29 | 8,14 | 5.083.700 | 8,30 | 7,95 | 8,22 | 00:00:00 | | 2004-11-30 | 8,08 | 4.084.900 | 8,22 | 8,00 | 8,11 | 00:00:00 | | 2004-12-01 | 8,35 | 6.094.700 | 8,35 | 8,04 | 8,13 | 00:00:00 | | 2004-12-02 | 8,40 | 7.829.700 | 8,49 | 8,16 | 8,27 | 00:00:00 | | 2004-12-03 | 8,55 | 9.966.100 | 8,63 | 8,39 | 8,43 | 00:00:00 | | 2004-12-06 | 8,72 | 5.950.400 | 8,73 | 8,48 | 8,57 | 00:00:00 | | 2004-12-07 | 8,39 | 10.814.000 | 8,73 | 8,37 | 8,70 | 00:00:00 | | 2004-12-08 | 8,38 | 5.820.900 | 8,49 | 8,25 | 8,45 | 00:00:00 | | 2004-12-09 | 8,61 | 7.265.900 | 8,64 | 8,27 | 8,30 | 00:00:00 | | 2004-12-10 | 8,70 | 7.041.500 | 8,80 | 8,54 | 8,58 | 00:00:00 | | 2004-12-13 | 8,61 | 8.915.000 | 8,93 | 8,57 | 8,78 | 00:00:00 | | 2004-12-14 | 9,07 | 20.711.700 | 9,25 | 8,85 | 9,02 | 00:00:00 | | 2004-12-15 | 9,41 | 23.843.400 | 9,86 | 9,35 | 9,40 | 00:00:00 | | 2004-12-16 | 9,13 | 11.978.700 | 9,69 | 9,13 | 9,53 | 00:00:00 | | 2004-12-17 | 8,98 | 7.699.400 | 9,30 | 8,91 | 9,20 | 00:00:00 | | 2004-12-20 | 8,79 | 9.950.100 | 9,14 | 8,76 | 8,97 | 00:00:00 | | 2004-12-21 | 8,83 | 12.121.300 | 8,96 | 8,74 | 8,75 | 00:00:00 | | 2004-12-22 | 8,90 | 7.934.800 | 8,94 | 8,75 | 8,81 | 00:00:00 | | 2004-12-23 | 8,90 | 7.615.200 | 9,04 | 8,87 | 9,00 | 00:00:00 | | 2004-12-27 | 8,73 | 4.662.700 | 8,96 | 8,70 | 8,89 | 00:00:00 | | 2004-12-28 | 8,71 | 4.761.900 | 8,75 | 8,65 | 8,70 | 00:00:00 | | 2004-12-29 | 8,79 | 7.457.800 | 8,83 | 8,58 | 8,63 | 00:00:00 | | 2004-12-30 | 8,82 | 5.835.100 | 8,89 | 8,76 | 8,81 | 00:00:00 | | 2004-12-31 | 8,86 | 6.306.200 | 8,96 | 8,80 | 8,80 | 00:00:00 | | 2005-01-03 | 8,79 | 7.938.800 | 8,97 | 8,70 | 8,90 | 00:00:00 | | 2005-01-04 | 8,64 | 9.967.900 | 8,87 | 8,51 | 8,80 | 00:00:00 | | 2005-01-05 | 8,42 | 12.005.900 | 8,83 | 8,26 | 8,62 | 00:00:00 | | 2005-01-06 | 8,17 | 9.477.600 | 8,45 | 8,10 | 8,37 | 00:00:00 | | 2005-01-07 | 8,11 | 9.037.400 | 8,31 | 7,97 | 8,22 | 00:00:00 | | 2005-01-10 | 8,14 | 5.196.800 | 8,28 | 8,07 | 8,12 | 00:00:00 | | 2005-01-11 | 8,08 | 5.165.500 | 8,28 | 8,04 | 8,17 | 00:00:00 | | 2005-01-12 | 8,04 | 7.265.700 | 8,19 | 7,89 | 8,16 | 00:00:00 | | 2005-01-13 | 7,98 | 4.320.200 | 8,05 | 7,94 | 8,01 | 00:00:00 | | 2005-01-14 | 8,20 | 7.732.700 | 8,24 | 7,99 | 8,02 | 00:00:00 | | 2005-01-18 | 8,31 | 7.389.900 | 8,38 | 8,07 | 8,11 | 00:00:00 | | 2005-01-19 | 8,50 | 19.816.500 | 8,54 | 8,18 | 8,29 | 00:00:00 | | 2005-01-20 | 8,51 | 9.565.100 | 8,61 | 8,44 | 8,44 | 00:00:00 | | 2005-01-21 | 8,51 | 9.188.700 | 8,57 | 8,47 | 8,56 | 00:00:00 | | 2005-01-24 | 8,50 | 9.405.000 | 8,70 | 8,46 | 8,50 | 00:00:00 | | 2005-01-25 | 8,55 | 6.351.400 | 8,76 | 8,49 | 8,58 | 00:00:00 | | 2005-01-26 | 8,74 | 7.628.200 | 8,78 | 8,47 | 8,64 | 00:00:00 | | 2005-01-27 | 8,55 | 6.244.200 | 8,78 | 8,50 | 8,72 | 00:00:00 | | 2005-01-28 | 8,54 | 5.182.200 | 8,60 | 8,43 | 8,59 | 00:00:00 | | 2005-01-31 | 8,52 | 6.767.700 | 8,69 | 8,48 | 8,64 | 00:00:00 | | 2005-02-01 | 8,55 | 6.844.200 | 8,62 | 8,50 | 8,53 | 00:00:00 | | 2005-02-02 | 8,68 | 8.617.200 | 8,77 | 8,55 | 8,72 | 00:00:00 | | 2005-02-03 | 8,69 | 4.423.000 | 8,76 | 8,64 | 8,66 | 00:00:00 | | 2005-02-04 | 8,85 | 5.434.700 | 8,94 | 8,73 | 8,74 | 00:00:00 | | 2005-02-07 | 8,59 | 11.371.200 | 8,66 | 8,50 | 8,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
