|
 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 | | 2005-09-26 | 8,57 | 2.988.900 | 8,65 | 8,50 | 8,53 | 00:00:00 | | 2005-09-27 | 8,58 | 2.161.900 | 8,65 | 8,52 | 8,55 | 00:00:00 | | 2005-09-28 | 8,40 | 4.755.200 | 8,64 | 8,38 | 8,61 | 00:00:00 | | 2005-09-29 | 8,83 | 5.731.200 | 8,87 | 8,34 | 8,38 | 00:00:00 | | 2005-09-30 | 8,99 | 5.332.900 | 9,01 | 8,69 | 8,80 | 00:00:00 | | 2005-10-03 | 8,98 | 5.553.500 | 9,04 | 8,94 | 8,99 | 00:00:00 | | 2005-10-04 | 8,84 | 3.230.500 | 9,01 | 8,84 | 8,91 | 00:00:00 | | 2005-10-05 | 8,68 | 2.647.200 | 8,85 | 8,66 | 8,84 | 00:00:00 | | 2005-10-06 | 8,60 | 2.672.700 | 8,71 | 8,52 | 8,71 | 00:00:00 | | 2005-10-07 | 8,55 | 1.822.600 | 8,67 | 8,50 | 8,65 | 00:00:00 | | 2005-10-10 | 8,57 | 2.623.800 | 8,64 | 8,46 | 8,60 | 00:00:00 | | 2005-10-11 | 8,52 | 2.028.600 | 8,64 | 8,50 | 8,58 | 00:00:00 | | 2005-10-12 | 8,26 | 3.911.000 | 8,52 | 8,25 | 8,48 | 00:00:00 | | 2005-10-13 | 8,26 | 3.579.600 | 8,34 | 8,09 | 8,28 | 00:00:00 | | 2005-10-14 | 8,42 | 2.105.300 | 8,42 | 8,22 | 8,30 | 00:00:00 | | 2005-10-17 | 8,33 | 3.299.500 | 8,44 | 8,25 | 8,43 | 00:00:00 | | 2005-10-18 | 8,25 | 1.514.900 | 8,38 | 8,23 | 8,27 | 00:00:00 | | 2005-10-19 | 8,55 | 3.482.000 | 8,56 | 8,18 | 8,20 | 00:00:00 | | 2005-10-20 | 8,47 | 2.981.300 | 8,59 | 8,42 | 8,43 | 00:00:00 | | 2005-10-21 | 8,50 | 3.668.400 | 8,69 | 8,47 | 8,51 | 00:00:00 | | 2005-10-24 | 8,98 | 6.725.400 | 8,98 | 8,44 | 8,46 | 00:00:00 | | 2005-10-25 | 8,77 | 3.847.000 | 8,95 | 8,68 | 8,85 | 00:00:00 | | 2005-10-26 | 8,81 | 2.401.900 | 8,98 | 8,73 | 8,74 | 00:00:00 | | 2005-10-27 | 8,61 | 2.412.000 | 8,90 | 8,61 | 8,74 | 00:00:00 | | 2005-10-28 | 8,50 | 5.469.200 | 8,83 | 8,48 | 8,75 | 00:00:00 | | 2005-10-31 | 8,82 | 11.035.300 | 8,95 | 8,49 | 8,54 | 00:00:00 | | 2005-11-01 | 9,20 | 5.911.900 | 9,21 | 8,76 | 8,78 | 00:00:00 | | 2005-11-02 | 9,01 | 3.812.000 | 9,18 | 8,88 | 9,15 | 00:00:00 | | 2005-11-03 | 9,19 | 4.583.900 | 9,30 | 8,98 | 9,10 | 00:00:00 | | 2005-11-04 | 9,22 | 2.501.300 | 9,28 | 9,14 | 9,14 | 00:00:00 | | 2005-11-07 | 9,22 | 2.405.100 | 9,31 | 9,15 | 9,20 | 00:00:00 | | 2005-11-08 | 9,35 | 4.096.000 | 9,45 | 9,21 | 9,22 | 00:00:00 | | 2005-11-09 | 9,21 | 3.908.100 | 9,39 | 9,18 | 9,34 | 00:00:00 | | 2005-11-10 | 9,18 | 5.049.400 | 9,30 | 9,06 | 9,19 | 00:00:00 | | 2005-11-11 | 9,34 | 3.366.500 | 9,38 | 9,19 | 9,20 | 00:00:00 | | 2005-11-14 | 9,37 | 3.269.900 | 9,47 | 9,30 | 9,30 | 00:00:00 | | 2005-11-15 | 9,25 | 3.743.300 | 9,43 | 9,21 | 9,38 | 00:00:00 | | 2005-11-16 | 9,16 | 3.777.200 | 9,31 | 9,06 | 9,25 | 00:00:00 | | 2005-11-17 | 9,52 | 6.090.600 | 9,59 | 9,11 | 9,11 | 00:00:00 | | 2005-11-18 | 9,46 | 10.825.200 | 9,70 | 9,35 | 9,53 | 00:00:00 | | 2005-11-21 | 9,34 | 5.094.700 | 9,45 | 9,29 | 9,39 | 00:00:00 | | 2005-11-22 | 9,23 | 4.193.400 | 9,30 | 9,16 | 9,25 | 00:00:00 | | 2005-11-23 | 9,29 | 3.976.900 | 9,29 | 9,15 | 9,20 | 00:00:00 | | 2005-11-25 | 9,14 | 1.635.400 | 9,31 | 9,14 | 9,24 | 00:00:00 | | 2005-11-28 | 8,88 | 8.118.300 | 9,18 | 8,82 | 9,13 | 00:00:00 | | 2005-11-29 | 8,79 | 4.102.400 | 8,96 | 8,75 | 8,89 | 00:00:00 | | 2005-11-30 | 8,77 | 4.429.900 | 8,94 | 8,77 | 8,79 | 00:00:00 | | 2005-12-01 | 9,09 | 5.525.700 | 9,14 | 8,78 | 8,78 | 00:00:00 | | 2005-12-02 | 9,00 | 2.924.700 | 9,10 | 8,97 | 9,06 | 00:00:00 | | 2005-12-05 | 8,83 | 3.765.100 | 9,02 | 8,78 | 8,99 | 00:00:00 | | 2005-12-06 | 8,88 | 3.277.400 | 9,00 | 8,84 | 8,85 | 00:00:00 | | 2005-12-07 | 9,11 | 4.918.400 | 9,11 | 8,83 | 8,89 | 00:00:00 | | 2005-12-08 | 8,98 | 3.345.600 | 9,16 | 8,87 | 9,13 | 00:00:00 | | 2005-12-09 | 9,22 | 5.160.100 | 9,25 | 8,91 | 9,01 | 00:00:00 | | 2005-12-12 | 9,21 | 3.925.600 | 9,40 | 9,15 | 9,23 | 00:00:00 | | 2005-12-13 | 9,40 | 5.270.300 | 9,48 | 9,15 | 9,15 | 00:00:00 | | 2005-12-14 | 9,29 | 3.604.800 | 9,42 | 9,27 | 9,35 | 00:00:00 | | 2005-12-15 | 9,45 | 4.541.300 | 9,48 | 9,14 | 9,30 | 00:00:00 | | 2005-12-16 | 9,51 | 6.885.200 | 9,57 | 9,39 | 9,43 | 00:00:00 | | 2005-12-19 | 9,42 | 5.172.900 | 9,62 | 9,39 | 9,40 | 00:00:00 | | 2005-12-20 | 9,37 | 2.976.500 | 9,50 | 9,34 | 9,45 | 00:00:00 | | 2005-12-21 | 9,46 | 7.537.000 | 9,47 | 9,27 | 9,39 | 00:00:00 | | 2005-12-22 | 9,60 | 4.202.900 | 9,61 | 9,39 | 9,40 | 00:00:00 | | 2005-12-23 | 9,56 | 2.320.900 | 9,59 | 9,46 | 9,54 | 00:00:00 | | 2005-12-27 | 9,63 | 5.454.900 | 9,64 | 9,50 | 9,63 | 00:00:00 | | 2005-12-28 | 9,56 | 2.999.900 | 9,63 | 9,43 | 9,61 | 00:00:00 | | 2005-12-29 | 9,43 | 1.848.400 | 9,62 | 9,42 | 9,53 | 00:00:00 | | 2005-12-30 | 9,40 | 3.364.000 | 9,41 | 9,30 | 9,34 | 00:00:00 | | 2006-01-03 | 9,53 | 6.374.400 | 9,59 | 9,33 | 9,40 | 00:00:00 | | 2006-01-04 | 9,52 | 6.891.400 | 9,59 | 9,42 | 9,47 | 00:00:00 | | 2006-01-05 | 10,13 | 11.785.300 | 10,17 | 9,45 | 9,47 | 00:00:00 | | 2006-01-06 | 10,71 | 14.662.600 | 10,71 | 10,25 | 10,40 | 00:00:00 | | 2006-01-09 | 10,57 | 6.246.600 | 10,85 | 10,49 | 10,66 | 00:00:00 | | 2006-01-10 | 10,62 | 5.257.900 | 10,74 | 10,42 | 10,50 | 00:00:00 | | 2006-01-11 | 10,53 | 5.310.900 | 10,70 | 10,50 | 10,60 | 00:00:00 | | 2006-01-12 | 10,41 | 4.052.300 | 10,73 | 10,37 | 10,54 | 00:00:00 | | 2006-01-13 | 10,48 | 4.214.700 | 10,50 | 10,29 | 10,35 | 00:00:00 | | 2006-01-17 | 10,31 | 5.134.500 | 10,50 | 10,20 | 10,46 | 00:00:00 | | 2006-01-18 | 10,15 | 4.567.900 | 10,23 | 10,05 | 10,11 | 00:00:00 | | 2006-01-19 | 10,14 | 7.609.500 | 10,29 | 10,06 | 10,21 | 00:00:00 | | 2006-01-20 | 9,86 | 5.111.000 | 10,15 | 9,85 | 10,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
