|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 8,59 | 11.371.200 | 8,66 | 8,50 | 8,65 | 00:00:00 | | 2005-02-08 | 8,65 | 5.477.000 | 8,75 | 8,57 | 8,59 | 00:00:00 | | 2005-02-09 | 8,52 | 11.115.200 | 8,67 | 8,46 | 8,64 | 00:00:00 | | 2005-02-10 | 8,50 | 15.618.900 | 8,54 | 8,32 | 8,52 | 00:00:00 | | 2005-02-11 | 8,56 | 5.481.900 | 8,63 | 8,43 | 8,55 | 00:00:00 | | 2005-02-14 | 8,52 | 3.607.700 | 8,69 | 8,50 | 8,55 | 00:00:00 | | 2005-02-15 | 8,49 | 7.194.800 | 8,59 | 8,48 | 8,50 | 00:00:00 | | 2005-02-16 | 8,09 | 13.011.000 | 8,50 | 8,08 | 8,46 | 00:00:00 | | 2005-02-17 | 8,04 | 23.018.600 | 8,17 | 7,96 | 8,13 | 00:00:00 | | 2005-02-18 | 8,15 | 9.686.500 | 8,26 | 8,00 | 8,00 | 00:00:00 | | 2005-02-22 | 8,25 | 9.382.100 | 8,36 | 8,06 | 8,09 | 00:00:00 | | 2005-02-23 | 8,20 | 9.135.600 | 8,40 | 8,12 | 8,30 | 00:00:00 | | 2005-02-24 | 8,32 | 7.267.000 | 8,38 | 8,15 | 8,16 | 00:00:00 | | 2005-02-25 | 8,31 | 15.600.200 | 8,45 | 8,23 | 8,36 | 00:00:00 | | 2005-02-28 | 8,30 | 8.358.200 | 8,47 | 8,15 | 8,26 | 00:00:00 | | 2005-03-01 | 8,40 | 5.746.200 | 8,45 | 8,27 | 8,37 | 00:00:00 | | 2005-03-02 | 8,30 | 5.965.100 | 8,40 | 8,23 | 8,34 | 00:00:00 | | 2005-03-03 | 8,29 | 4.779.400 | 8,35 | 8,27 | 8,31 | 00:00:00 | | 2005-03-04 | 8,33 | 3.940.200 | 8,45 | 8,31 | 8,31 | 00:00:00 | | 2005-03-07 | 8,39 | 4.653.300 | 8,43 | 8,32 | 8,35 | 00:00:00 | | 2005-03-08 | 8,28 | 4.546.500 | 8,40 | 8,25 | 8,35 | 00:00:00 | | 2005-03-09 | 8,21 | 6.474.200 | 8,41 | 8,20 | 8,24 | 00:00:00 | | 2005-03-10 | 8,26 | 4.576.600 | 8,27 | 8,11 | 8,25 | 00:00:00 | | 2005-03-11 | 8,29 | 5.296.000 | 8,38 | 8,24 | 8,31 | 00:00:00 | | 2005-03-14 | 8,49 | 8.372.600 | 8,54 | 8,30 | 8,33 | 00:00:00 | | 2005-03-15 | 8,32 | 6.647.100 | 8,60 | 8,23 | 8,49 | 00:00:00 | | 2005-03-16 | 8,07 | 8.270.400 | 8,30 | 8,03 | 8,30 | 00:00:00 | | 2005-03-17 | 8,12 | 4.960.600 | 8,20 | 8,00 | 8,06 | 00:00:00 | | 2005-03-18 | 8,18 | 5.112.600 | 8,18 | 8,05 | 8,13 | 00:00:00 | | 2005-03-21 | 8,19 | 4.875.300 | 8,27 | 8,05 | 8,24 | 00:00:00 | | 2005-03-22 | 8,12 | 5.590.800 | 8,24 | 8,10 | 8,23 | 00:00:00 | | 2005-03-23 | 7,97 | 8.619.600 | 8,13 | 7,97 | 8,07 | 00:00:00 | | 2005-03-24 | 7,94 | 6.190.000 | 8,04 | 7,86 | 8,01 | 00:00:00 | | 2005-03-28 | 7,91 | 3.405.500 | 8,00 | 7,91 | 7,97 | 00:00:00 | | 2005-03-29 | 7,75 | 9.230.000 | 7,91 | 7,67 | 7,91 | 00:00:00 | | 2005-03-30 | 7,92 | 5.723.900 | 7,98 | 7,76 | 7,76 | 00:00:00 | | 2005-03-31 | 7,97 | 5.582.400 | 8,00 | 7,81 | 7,93 | 00:00:00 | | 2005-04-01 | 7,89 | 4.753.300 | 8,10 | 7,85 | 8,01 | 00:00:00 | | 2005-04-04 | 7,77 | 6.862.600 | 7,91 | 7,68 | 7,84 | 00:00:00 | | 2005-04-05 | 7,67 | 5.211.300 | 7,81 | 7,62 | 7,79 | 00:00:00 | | 2005-04-06 | 7,43 | 15.815.200 | 7,62 | 7,10 | 7,59 | 00:00:00 | | 2005-04-07 | 7,53 | 9.199.700 | 7,54 | 7,34 | 7,38 | 00:00:00 | | 2005-04-08 | 7,65 | 8.226.100 | 7,69 | 7,45 | 7,50 | 00:00:00 | | 2005-04-11 | 7,86 | 5.686.600 | 7,87 | 7,67 | 7,68 | 00:00:00 | | 2005-04-12 | 7,96 | 7.850.200 | 7,96 | 7,74 | 7,82 | 00:00:00 | | 2005-04-13 | 7,90 | 4.723.500 | 8,02 | 7,87 | 7,94 | 00:00:00 | | 2005-04-14 | 7,79 | 3.643.200 | 8,00 | 7,76 | 7,92 | 00:00:00 | | 2005-04-15 | 7,34 | 7.597.100 | 7,74 | 7,29 | 7,68 | 00:00:00 | | 2005-04-18 | 7,30 | 8.965.300 | 7,38 | 7,09 | 7,23 | 00:00:00 | | 2005-04-19 | 7,27 | 4.873.400 | 7,35 | 7,13 | 7,28 | 00:00:00 | | 2005-04-20 | 7,15 | 3.416.000 | 7,31 | 7,14 | 7,25 | 00:00:00 | | 2005-04-21 | 7,21 | 4.062.800 | 7,29 | 7,09 | 7,17 | 00:00:00 | | 2005-04-22 | 7,13 | 3.383.500 | 7,21 | 7,07 | 7,15 | 00:00:00 | | 2005-04-25 | 7,20 | 3.605.500 | 7,22 | 7,13 | 7,19 | 00:00:00 | | 2005-04-26 | 7,22 | 6.032.500 | 7,30 | 7,15 | 7,17 | 00:00:00 | | 2005-04-27 | 7,05 | 6.734.500 | 7,28 | 6,99 | 7,16 | 00:00:00 | | 2005-04-28 | 6,85 | 5.888.000 | 7,04 | 6,82 | 7,00 | 00:00:00 | | 2005-04-29 | 6,90 | 5.576.100 | 6,98 | 6,78 | 6,88 | 00:00:00 | | 2005-05-02 | 7,05 | 5.513.200 | 7,07 | 6,86 | 6,90 | 00:00:00 | | 2005-05-03 | 7,21 | 6.579.200 | 7,35 | 6,97 | 7,00 | 00:00:00 | | 2005-05-04 | 7,51 | 11.673.200 | 7,53 | 7,16 | 7,16 | 00:00:00 | | 2005-05-05 | 7,46 | 7.131.500 | 7,57 | 7,38 | 7,45 | 00:00:00 | | 2005-05-06 | 7,65 | 6.451.200 | 7,71 | 7,48 | 7,53 | 00:00:00 | | 2005-05-09 | 7,92 | 8.348.700 | 7,92 | 7,70 | 7,75 | 00:00:00 | | 2005-05-10 | 7,74 | 6.935.400 | 7,86 | 7,60 | 7,84 | 00:00:00 | | 2005-05-11 | 7,78 | 3.376.300 | 7,81 | 7,65 | 7,71 | 00:00:00 | | 2005-05-12 | 7,78 | 5.574.000 | 7,85 | 7,70 | 7,80 | 00:00:00 | | 2005-05-13 | 7,80 | 5.306.800 | 7,99 | 7,71 | 7,73 | 00:00:00 | | 2005-05-16 | 7,78 | 5.493.300 | 7,83 | 7,66 | 7,78 | 00:00:00 | | 2005-05-17 | 7,98 | 6.161.300 | 8,01 | 7,75 | 7,75 | 00:00:00 | | 2005-05-18 | 8,14 | 8.202.300 | 8,23 | 8,00 | 8,03 | 00:00:00 | | 2005-05-19 | 8,51 | 24.662.800 | 8,75 | 8,44 | 8,49 | 00:00:00 | | 2005-05-20 | 8,55 | 12.680.400 | 8,75 | 8,45 | 8,55 | 00:00:00 | | 2005-05-23 | 8,58 | 4.410.800 | 8,66 | 8,50 | 8,56 | 00:00:00 | | 2005-05-24 | 8,56 | 3.739.000 | 8,65 | 8,48 | 8,51 | 00:00:00 | | 2005-05-25 | 8,41 | 4.548.800 | 8,53 | 8,35 | 8,46 | 00:00:00 | | 2005-05-26 | 8,50 | 5.192.800 | 8,52 | 8,33 | 8,46 | 00:00:00 | | 2005-05-27 | 8,49 | 2.645.000 | 8,52 | 8,40 | 8,50 | 00:00:00 | | 2005-05-31 | 8,43 | 4.465.100 | 8,53 | 8,33 | 8,46 | 00:00:00 | | 2005-06-01 | 8,43 | 6.344.900 | 8,46 | 8,34 | 8,43 | 00:00:00 | | 2005-06-02 | 8,64 | 7.573.600 | 8,64 | 8,37 | 8,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
