|
 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 | | 2000-04-27 | 44,06 | 4.146.200 | 44,12 | 38,00 | 38,00 | 00:00:00 | | 2000-04-28 | 48,25 | 6.820.600 | 49,00 | 44,88 | 44,94 | 00:00:00 | | 2000-05-01 | 50,62 | 5.191.300 | 52,62 | 49,00 | 49,44 | 00:00:00 | | 2000-05-02 | 47,75 | 3.837.100 | 51,50 | 47,50 | 49,62 | 00:00:00 | | 2000-05-03 | 47,75 | 3.070.300 | 47,75 | 43,25 | 45,00 | 00:00:00 | | 2000-05-04 | 46,80 | 3.468.400 | 48,50 | 45,06 | 47,12 | 00:00:00 | | 2000-05-05 | 48,94 | 3.044.300 | 49,44 | 45,75 | 45,75 | 00:00:00 | | 2000-05-08 | 48,50 | 3.044.200 | 50,00 | 48,00 | 48,00 | 00:00:00 | | 2000-05-09 | 46,81 | 5.068.900 | 50,00 | 46,50 | 49,75 | 00:00:00 | | 2000-05-10 | 40,25 | 6.630.800 | 45,75 | 39,88 | 45,69 | 00:00:00 | | 2000-05-11 | 42,44 | 3.353.900 | 43,50 | 40,75 | 41,56 | 00:00:00 | | 2000-05-12 | 44,50 | 4.857.400 | 45,69 | 42,88 | 43,50 | 00:00:00 | | 2000-05-15 | 44,00 | 3.549.100 | 46,00 | 41,69 | 44,75 | 00:00:00 | | 2000-05-16 | 49,11 | 5.963.500 | 49,81 | 45,56 | 45,62 | 00:00:00 | | 2000-05-17 | 42,81 | 10.154.100 | 44,75 | 41,44 | 44,69 | 00:00:00 | | 2000-05-18 | 38,88 | 10.246.700 | 43,25 | 38,00 | 43,19 | 00:00:00 | | 2000-05-19 | 34,94 | 7.748.900 | 37,94 | 34,06 | 37,00 | 00:00:00 | | 2000-05-22 | 34,44 | 10.241.300 | 35,25 | 29,38 | 35,00 | 00:00:00 | | 2000-05-23 | 33,12 | 7.580.800 | 37,00 | 33,00 | 34,06 | 00:00:00 | | 2000-05-24 | 33,00 | 7.068.800 | 33,50 | 30,00 | 32,75 | 00:00:00 | | 2000-05-25 | 33,75 | 3.205.000 | 35,06 | 33,38 | 33,56 | 00:00:00 | | 2000-05-26 | 32,94 | 1.298.500 | 34,31 | 32,00 | 33,84 | 00:00:00 | | 2000-05-30 | 37,56 | 4.810.100 | 37,62 | 34,25 | 34,88 | 00:00:00 | | 2000-05-31 | 36,12 | 2.496.700 | 38,00 | 35,50 | 36,50 | 00:00:00 | | 2000-06-01 | 37,62 | 3.104.900 | 38,38 | 36,62 | 37,12 | 00:00:00 | | 2000-06-02 | 41,50 | 6.041.700 | 42,50 | 40,00 | 40,25 | 00:00:00 | | 2000-06-05 | 42,88 | 6.372.700 | 44,25 | 39,50 | 40,69 | 00:00:00 | | 2000-06-06 | 41,38 | 4.045.200 | 43,25 | 41,00 | 42,69 | 00:00:00 | | 2000-06-07 | 42,06 | 2.775.800 | 42,50 | 40,31 | 41,25 | 00:00:00 | | 2000-06-08 | 40,81 | 6.231.600 | 42,06 | 40,12 | 40,50 | 00:00:00 | | 2000-06-09 | 40,50 | 4.866.200 | 42,88 | 39,62 | 42,75 | 00:00:00 | | 2000-06-12 | 40,50 | 4.046.700 | 42,00 | 40,38 | 41,19 | 00:00:00 | | 2000-06-13 | 40,94 | 1.747.100 | 41,75 | 40,00 | 40,75 | 00:00:00 | | 2000-06-14 | 43,06 | 5.429.800 | 44,31 | 41,88 | 43,00 | 00:00:00 | | 2000-06-15 | 45,06 | 4.007.400 | 45,50 | 43,06 | 43,12 | 00:00:00 | | 2000-06-16 | 45,00 | 3.192.800 | 45,75 | 43,75 | 45,19 | 00:00:00 | | 2000-06-19 | 46,06 | 4.330.300 | 46,25 | 44,00 | 44,25 | 00:00:00 | | 2000-06-20 | 45,25 | 6.427.500 | 48,75 | 45,00 | 46,31 | 00:00:00 | | 2000-06-21 | 47,38 | 4.426.900 | 48,25 | 44,12 | 44,56 | 00:00:00 | | 2000-06-22 | 44,38 | 3.843.700 | 48,75 | 44,25 | 48,00 | 00:00:00 | | 2000-06-23 | 42,06 | 9.622.600 | 44,31 | 37,88 | 44,25 | 00:00:00 | | 2000-06-26 | 38,61 | 5.817.200 | 42,00 | 37,81 | 42,00 | 00:00:00 | | 2000-06-27 | 38,94 | 3.838.300 | 39,75 | 37,19 | 38,06 | 00:00:00 | | 2000-06-28 | 45,98 | 13.857.400 | 47,19 | 41,38 | 42,06 | 00:00:00 | | 2000-06-29 | 48,00 | 10.656.600 | 48,75 | 44,75 | 44,88 | 00:00:00 | | 2000-06-30 | 49,44 | 7.489.800 | 50,00 | 48,00 | 48,12 | 00:00:00 | | 2000-07-03 | 48,62 | 2.641.400 | 49,69 | 47,38 | 47,38 | 00:00:00 | | 2000-07-05 | 46,81 | 3.349.800 | 48,11 | 46,25 | 46,94 | 00:00:00 | | 2000-07-06 | 51,00 | 5.743.800 | 51,12 | 46,75 | 47,22 | 00:00:00 | | 2000-07-07 | 57,00 | 13.161.600 | 58,69 | 52,00 | 52,06 | 00:00:00 | | 2000-07-10 | 54,31 | 6.947.600 | 59,25 | 54,06 | 56,44 | 00:00:00 | | 2000-07-11 | 56,56 | 11.836.100 | 60,00 | 52,81 | 53,06 | 00:00:00 | | 2000-07-12 | 58,12 | 7.478.700 | 60,50 | 57,38 | 59,94 | 00:00:00 | | 2000-07-13 | 59,88 | 8.885.400 | 62,50 | 58,00 | 59,62 | 00:00:00 | | 2000-07-14 | 57,50 | 5.246.800 | 60,75 | 55,88 | 60,62 | 00:00:00 | | 2000-07-17 | 57,00 | 4.155.600 | 57,50 | 55,00 | 57,47 | 00:00:00 | | 2000-07-18 | 55,00 | 2.831.300 | 56,38 | 54,31 | 56,00 | 00:00:00 | | 2000-07-19 | 52,38 | 2.760.400 | 55,62 | 51,56 | 53,94 | 00:00:00 | | 2000-07-20 | 56,06 | 4.066.000 | 56,69 | 52,38 | 52,41 | 00:00:00 | | 2000-07-21 | 55,14 | 7.141.300 | 56,25 | 53,50 | 56,06 | 00:00:00 | | 2000-07-24 | 53,00 | 2.825.700 | 55,69 | 51,56 | 55,06 | 00:00:00 | | 2000-07-25 | 55,12 | 3.717.200 | 55,12 | 53,44 | 53,47 | 00:00:00 | | 2000-07-26 | 53,44 | 2.980.800 | 54,50 | 52,25 | 54,00 | 00:00:00 | | 2000-07-27 | 48,81 | 2.962.300 | 51,88 | 47,69 | 51,81 | 00:00:00 | | 2000-07-28 | 43,50 | 3.779.500 | 50,00 | 42,06 | 48,78 | 00:00:00 | | 2000-07-31 | 43,06 | 6.626.400 | 44,88 | 41,38 | 44,00 | 00:00:00 | | 2000-08-01 | 42,81 | 3.704.400 | 45,94 | 42,62 | 43,44 | 00:00:00 | | 2000-08-02 | 43,72 | 5.513.100 | 47,25 | 41,94 | 43,12 | 00:00:00 | | 2000-08-03 | 48,88 | 5.117.200 | 49,75 | 41,00 | 41,19 | 00:00:00 | | 2000-08-04 | 49,19 | 3.640.500 | 50,62 | 46,88 | 49,62 | 00:00:00 | | 2000-08-07 | 55,75 | 12.985.100 | 56,75 | 50,50 | 53,44 | 00:00:00 | | 2000-08-08 | 54,06 | 7.832.500 | 55,38 | 52,75 | 54,81 | 00:00:00 | | 2000-08-09 | 53,50 | 4.448.500 | 56,94 | 53,31 | 56,38 | 00:00:00 | | 2000-08-10 | 54,75 | 4.085.500 | 55,44 | 53,31 | 53,81 | 00:00:00 | | 2000-08-11 | 50,75 | 5.831.100 | 54,38 | 50,31 | 54,34 | 00:00:00 | | 2000-08-14 | 50,44 | 5.495.800 | 51,50 | 48,25 | 51,44 | 00:00:00 | | 2000-08-15 | 48,88 | 5.134.100 | 51,38 | 48,81 | 50,50 | 00:00:00 | | 2000-08-16 | 57,00 | 18.072.900 | 57,75 | 54,12 | 55,06 | 00:00:00 | | 2000-08-17 | 57,94 | 7.774.700 | 58,50 | 55,12 | 56,38 | 00:00:00 | | 2000-08-18 | 54,50 | 7.230.900 | 57,94 | 54,31 | 57,69 | 00:00:00 | | 2000-08-21 | 53,47 | 6.064.200 | 54,94 | 52,19 | 54,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
