|
 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 | | 2005-06-02 | 8,64 | 7.573.600 | 8,64 | 8,37 | 8,37 | 00:00:00 | | 2005-06-03 | 8,50 | 5.226.300 | 8,75 | 8,41 | 8,66 | 00:00:00 | | 2005-06-06 | 8,49 | 4.746.600 | 8,61 | 8,44 | 8,51 | 00:00:00 | | 2005-06-07 | 8,26 | 8.439.200 | 8,60 | 8,26 | 8,50 | 00:00:00 | | 2005-06-08 | 8,28 | 5.931.300 | 8,40 | 8,18 | 8,27 | 00:00:00 | | 2005-06-09 | 8,62 | 9.678.300 | 8,69 | 8,34 | 8,35 | 00:00:00 | | 2005-06-10 | 8,68 | 11.516.500 | 8,94 | 8,64 | 8,86 | 00:00:00 | | 2005-06-13 | 8,43 | 6.453.400 | 8,57 | 8,40 | 8,54 | 00:00:00 | | 2005-06-14 | 8,26 | 5.738.700 | 8,42 | 8,20 | 8,30 | 00:00:00 | | 2005-06-15 | 8,20 | 5.162.900 | 8,31 | 8,09 | 8,30 | 00:00:00 | | 2005-06-16 | 8,13 | 5.080.000 | 8,21 | 8,07 | 8,20 | 00:00:00 | | 2005-06-17 | 8,07 | 6.723.200 | 8,26 | 8,07 | 8,18 | 00:00:00 | | 2005-06-20 | 8,15 | 5.642.600 | 8,23 | 8,02 | 8,04 | 00:00:00 | | 2005-06-21 | 8,28 | 7.155.000 | 8,33 | 8,15 | 8,19 | 00:00:00 | | 2005-06-22 | 8,43 | 12.834.000 | 8,45 | 8,17 | 8,34 | 00:00:00 | | 2005-06-23 | 8,76 | 16.926.600 | 8,83 | 8,42 | 8,42 | 00:00:00 | | 2005-06-24 | 8,79 | 9.828.700 | 8,85 | 8,57 | 8,66 | 00:00:00 | | 2005-06-27 | 8,70 | 6.035.200 | 8,78 | 8,59 | 8,76 | 00:00:00 | | 2005-06-28 | 8,95 | 9.140.400 | 9,03 | 8,56 | 8,69 | 00:00:00 | | 2005-06-29 | 8,67 | 11.654.700 | 9,10 | 8,58 | 9,07 | 00:00:00 | | 2005-06-30 | 8,78 | 15.918.000 | 9,03 | 8,56 | 8,67 | 00:00:00 | | 2005-07-01 | 8,71 | 6.258.900 | 8,81 | 8,39 | 8,43 | 00:00:00 | | 2005-07-05 | 8,89 | 5.806.600 | 8,90 | 8,61 | 8,63 | 00:00:00 | | 2005-07-06 | 8,87 | 5.223.400 | 8,94 | 8,75 | 8,75 | 00:00:00 | | 2005-07-07 | 8,78 | 6.641.900 | 8,88 | 8,65 | 8,70 | 00:00:00 | | 2005-07-08 | 9,00 | 6.252.200 | 9,00 | 8,78 | 8,82 | 00:00:00 | | 2005-07-11 | 8,99 | 5.477.100 | 9,02 | 8,84 | 8,94 | 00:00:00 | | 2005-07-12 | 8,96 | 4.577.000 | 9,07 | 8,86 | 8,97 | 00:00:00 | | 2005-07-13 | 9,05 | 5.067.300 | 9,12 | 8,90 | 8,99 | 00:00:00 | | 2005-07-14 | 9,08 | 3.896.900 | 9,17 | 9,02 | 9,14 | 00:00:00 | | 2005-07-15 | 9,09 | 3.549.100 | 9,14 | 8,94 | 9,02 | 00:00:00 | | 2005-07-18 | 8,86 | 6.138.600 | 9,07 | 8,80 | 9,02 | 00:00:00 | | 2005-07-19 | 8,86 | 10.247.900 | 8,93 | 8,74 | 8,87 | 00:00:00 | | 2005-07-20 | 8,87 | 4.417.700 | 8,93 | 8,73 | 8,75 | 00:00:00 | | 2005-07-21 | 8,83 | 6.145.500 | 8,90 | 8,64 | 8,83 | 00:00:00 | | 2005-07-22 | 8,83 | 2.614.800 | 8,85 | 8,75 | 8,83 | 00:00:00 | | 2005-07-25 | 8,79 | 2.360.700 | 8,89 | 8,75 | 8,79 | 00:00:00 | | 2005-07-26 | 8,79 | 1.651.500 | 8,86 | 8,75 | 8,80 | 00:00:00 | | 2005-07-27 | 9,06 | 7.427.900 | 9,08 | 8,77 | 8,79 | 00:00:00 | | 2005-07-28 | 9,35 | 12.388.100 | 9,41 | 9,08 | 9,10 | 00:00:00 | | 2005-07-29 | 9,07 | 6.725.600 | 9,39 | 8,96 | 9,34 | 00:00:00 | | 2005-08-01 | 9,09 | 6.162.900 | 9,23 | 9,00 | 9,12 | 00:00:00 | | 2005-08-02 | 9,07 | 5.049.200 | 9,15 | 9,01 | 9,06 | 00:00:00 | | 2005-08-03 | 9,54 | 9.204.600 | 9,58 | 9,15 | 9,20 | 00:00:00 | | 2005-08-04 | 9,41 | 3.945.500 | 9,52 | 9,34 | 9,38 | 00:00:00 | | 2005-08-05 | 9,33 | 2.286.500 | 9,49 | 9,32 | 9,49 | 00:00:00 | | 2005-08-08 | 9,49 | 4.047.900 | 9,50 | 9,32 | 9,33 | 00:00:00 | | 2005-08-09 | 9,52 | 4.885.700 | 9,67 | 9,49 | 9,50 | 00:00:00 | | 2005-08-10 | 9,43 | 3.946.600 | 9,64 | 9,36 | 9,59 | 00:00:00 | | 2005-08-11 | 9,40 | 3.960.800 | 9,46 | 9,23 | 9,45 | 00:00:00 | | 2005-08-12 | 9,23 | 3.012.900 | 9,39 | 9,10 | 9,36 | 00:00:00 | | 2005-08-15 | 9,22 | 3.801.800 | 9,31 | 9,16 | 9,17 | 00:00:00 | | 2005-08-16 | 9,10 | 5.181.200 | 9,27 | 9,10 | 9,22 | 00:00:00 | | 2005-08-17 | 9,31 | 12.814.900 | 9,65 | 9,10 | 9,16 | 00:00:00 | | 2005-08-18 | 8,87 | 16.997.800 | 9,05 | 8,70 | 9,00 | 00:00:00 | | 2005-08-19 | 8,80 | 5.133.200 | 8,87 | 8,57 | 8,80 | 00:00:00 | | 2005-08-22 | 8,89 | 5.399.800 | 8,91 | 8,66 | 8,79 | 00:00:00 | | 2005-08-23 | 9,01 | 5.322.700 | 9,07 | 8,80 | 8,80 | 00:00:00 | | 2005-08-24 | 8,92 | 6.425.500 | 9,00 | 8,83 | 8,85 | 00:00:00 | | 2005-08-25 | 9,04 | 4.325.200 | 9,12 | 8,92 | 8,92 | 00:00:00 | | 2005-08-26 | 8,94 | 2.832.600 | 9,05 | 8,90 | 8,99 | 00:00:00 | | 2005-08-29 | 8,83 | 4.488.300 | 8,91 | 8,76 | 8,82 | 00:00:00 | | 2005-08-30 | 8,71 | 6.482.800 | 8,82 | 8,65 | 8,77 | 00:00:00 | | 2005-08-31 | 8,82 | 5.844.400 | 8,83 | 8,59 | 8,67 | 00:00:00 | | 2005-09-01 | 8,82 | 4.252.000 | 8,83 | 8,69 | 8,69 | 00:00:00 | | 2005-09-02 | 8,69 | 2.154.300 | 8,83 | 8,69 | 8,81 | 00:00:00 | | 2005-09-06 | 9,08 | 7.301.800 | 9,10 | 8,66 | 8,70 | 00:00:00 | | 2005-09-07 | 9,10 | 4.214.200 | 9,21 | 9,02 | 9,08 | 00:00:00 | | 2005-09-08 | 9,09 | 6.920.800 | 9,30 | 8,99 | 8,99 | 00:00:00 | | 2005-09-09 | 9,12 | 4.066.200 | 9,19 | 8,92 | 9,03 | 00:00:00 | | 2005-09-12 | 9,02 | 5.359.900 | 9,25 | 8,99 | 9,13 | 00:00:00 | | 2005-09-13 | 8,96 | 4.558.700 | 9,04 | 8,94 | 8,99 | 00:00:00 | | 2005-09-14 | 9,11 | 7.706.500 | 9,24 | 8,96 | 8,99 | 00:00:00 | | 2005-09-15 | 9,05 | 6.061.800 | 9,21 | 9,01 | 9,16 | 00:00:00 | | 2005-09-16 | 9,05 | 3.740.800 | 9,11 | 9,00 | 9,04 | 00:00:00 | | 2005-09-19 | 9,02 | 5.280.100 | 9,08 | 8,85 | 9,06 | 00:00:00 | | 2005-09-20 | 8,92 | 4.985.600 | 9,10 | 8,87 | 9,02 | 00:00:00 | | 2005-09-21 | 8,71 | 6.105.000 | 8,92 | 8,60 | 8,91 | 00:00:00 | | 2005-09-22 | 8,56 | 5.165.900 | 8,74 | 8,49 | 8,66 | 00:00:00 | | 2005-09-23 | 8,43 | 2.835.300 | 8,51 | 8,37 | 8,50 | 00:00:00 | | 2005-09-26 | 8,57 | 2.988.900 | 8,65 | 8,50 | 8,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
