|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 9,86 | 5.111.000 | 10,15 | 9,85 | 10,09 | 00:00:00 | | 2006-01-23 | 9,88 | 4.419.500 | 9,98 | 9,79 | 9,91 | 00:00:00 | | 2006-01-24 | 9,97 | 5.119.400 | 10,04 | 9,72 | 9,91 | 00:00:00 | | 2006-01-25 | 10,12 | 7.194.100 | 10,41 | 10,11 | 10,22 | 00:00:00 | | 2006-01-26 | 10,29 | 4.776.500 | 10,34 | 10,20 | 10,25 | 00:00:00 | | 2006-01-27 | 10,53 | 6.495.500 | 10,70 | 10,32 | 10,34 | 00:00:00 | | 2006-01-30 | 10,67 | 6.223.700 | 10,71 | 10,38 | 10,50 | 00:00:00 | | 2006-01-31 | 10,37 | 6.385.500 | 10,69 | 10,15 | 10,68 | 00:00:00 | | 2006-02-01 | 10,56 | 6.988.000 | 10,61 | 10,30 | 10,34 | 00:00:00 | | 2006-02-02 | 10,39 | 4.549.500 | 10,66 | 10,34 | 10,50 | 00:00:00 | | 2006-02-03 | 11,13 | 15.861.200 | 11,20 | 10,52 | 10,72 | 00:00:00 | | 2006-02-06 | 10,97 | 9.406.600 | 11,11 | 10,91 | 11,09 | 00:00:00 | | 2006-02-07 | 10,94 | 3.845.000 | 11,02 | 10,83 | 10,91 | 00:00:00 | | 2006-02-08 | 10,84 | 7.049.500 | 11,10 | 10,72 | 11,04 | 00:00:00 | | 2006-02-09 | 10,95 | 6.445.600 | 11,10 | 10,81 | 10,83 | 00:00:00 | | 2006-02-10 | 10,69 | 4.878.500 | 10,94 | 10,42 | 10,80 | 00:00:00 | | 2006-02-13 | 10,58 | 2.070.000 | 10,72 | 10,53 | 10,61 | 00:00:00 | | 2006-02-14 | 10,46 | 3.263.200 | 10,59 | 10,32 | 10,59 | 00:00:00 | | 2006-02-15 | 10,49 | 4.573.300 | 10,51 | 10,38 | 10,39 | 00:00:00 | | 2006-02-16 | 10,58 | 8.022.700 | 10,64 | 10,38 | 10,50 | 00:00:00 | | 2006-02-17 | 10,46 | 3.508.900 | 10,61 | 10,39 | 10,54 | 00:00:00 | | 2006-02-21 | 10,26 | 5.880.900 | 10,54 | 10,20 | 10,42 | 00:00:00 | | 2006-02-22 | 10,43 | 5.066.700 | 10,54 | 10,22 | 10,27 | 00:00:00 | | 2006-02-23 | 10,87 | 8.747.700 | 10,93 | 10,39 | 10,43 | 00:00:00 | | 2006-02-24 | 11,01 | 9.665.800 | 11,06 | 10,75 | 10,81 | 00:00:00 | | 2006-02-27 | 11,38 | 9.397.500 | 11,39 | 10,88 | 10,92 | 00:00:00 | | 2006-02-28 | 11,47 | 12.173.100 | 11,53 | 11,39 | 11,40 | 00:00:00 | | 2006-03-01 | 11,24 | 9.608.300 | 11,52 | 11,22 | 11,45 | 00:00:00 | | 2006-03-02 | 11,70 | 9.410.100 | 11,74 | 11,17 | 11,17 | 00:00:00 | | 2006-03-03 | 11,73 | 14.028.000 | 11,99 | 11,60 | 11,60 | 00:00:00 | | 2006-03-06 | 11,26 | 21.768.500 | 11,56 | 11,03 | 11,53 | 00:00:00 | | 2006-03-07 | 11,21 | 6.929.800 | 11,42 | 11,06 | 11,24 | 00:00:00 | | 2006-03-08 | 11,31 | 3.611.200 | 11,42 | 11,13 | 11,22 | 00:00:00 | | 2006-03-09 | 11,61 | 8.991.800 | 11,88 | 11,41 | 11,44 | 00:00:00 | | 2006-03-10 | 11,82 | 6.635.800 | 11,98 | 11,40 | 11,56 | 00:00:00 | | 2006-03-13 | 12,00 | 7.035.500 | 12,12 | 11,82 | 11,93 | 00:00:00 | | 2006-03-14 | 11,99 | 4.964.200 | 12,13 | 11,89 | 11,96 | 00:00:00 | | 2006-03-15 | 12,12 | 7.244.800 | 12,17 | 11,96 | 11,99 | 00:00:00 | | 2006-03-16 | 12,25 | 12.694.200 | 12,33 | 11,90 | 12,00 | 00:00:00 | | 2006-03-17 | 12,24 | 6.631.300 | 12,34 | 12,15 | 12,26 | 00:00:00 | | 2006-03-20 | 12,32 | 6.015.000 | 12,40 | 12,17 | 12,30 | 00:00:00 | | 2006-03-21 | 12,42 | 8.062.800 | 12,72 | 12,14 | 12,30 | 00:00:00 | | 2006-03-22 | 12,86 | 17.848.800 | 13,14 | 12,30 | 12,43 | 00:00:00 | | 2006-03-23 | 12,89 | 10.658.600 | 13,03 | 12,73 | 12,80 | 00:00:00 | | 2006-03-24 | 12,83 | 5.624.600 | 12,95 | 12,76 | 12,88 | 00:00:00 | | 2006-03-27 | 12,92 | 10.246.400 | 13,13 | 12,80 | 12,88 | 00:00:00 | | 2006-03-28 | 12,96 | 6.888.600 | 13,04 | 12,78 | 12,90 | 00:00:00 | | 2006-03-29 | 12,90 | 8.669.700 | 13,02 | 12,79 | 13,00 | 00:00:00 | | 2006-03-30 | 13,11 | 6.828.600 | 13,12 | 12,84 | 12,90 | 00:00:00 | | 2006-03-31 | 13,13 | 5.164.300 | 13,15 | 12,96 | 13,03 | 00:00:00 | | 2006-04-03 | 13,05 | 6.068.700 | 13,19 | 12,94 | 13,14 | 00:00:00 | | 2006-04-04 | 12,95 | 6.661.700 | 13,18 | 12,86 | 12,99 | 00:00:00 | | 2006-04-05 | 13,40 | 11.054.200 | 13,50 | 12,83 | 12,84 | 00:00:00 | | 2006-04-06 | 13,01 | 8.834.800 | 13,40 | 12,95 | 13,38 | 00:00:00 | | 2006-04-07 | 13,15 | 10.540.700 | 13,48 | 13,10 | 13,26 | 00:00:00 | | 2006-04-10 | 13,28 | 3.942.400 | 13,50 | 13,10 | 13,12 | 00:00:00 | | 2006-04-11 | 13,51 | 5.213.500 | 13,62 | 13,26 | 13,28 | 00:00:00 | | 2006-04-12 | 13,46 | 5.530.900 | 13,53 | 13,27 | 13,46 | 00:00:00 | | 2006-04-13 | 13,70 | 4.294.900 | 13,77 | 13,29 | 13,42 | 00:00:00 | | 2006-04-17 | 13,16 | 6.668.600 | 13,72 | 13,04 | 13,71 | 00:00:00 | | 2006-04-18 | 13,26 | 6.593.300 | 13,37 | 13,11 | 13,14 | 00:00:00 | | 2006-04-19 | 13,53 | 3.991.900 | 13,55 | 13,24 | 13,28 | 00:00:00 | | 2006-04-20 | 13,75 | 4.496.400 | 13,80 | 13,50 | 13,54 | 00:00:00 | | 2006-04-21 | 13,97 | 12.215.400 | 14,29 | 13,72 | 13,78 | 00:00:00 | | 2006-04-24 | 13,99 | 3.887.400 | 14,02 | 13,67 | 13,85 | 00:00:00 | | 2006-04-25 | 13,77 | 6.001.400 | 14,06 | 13,74 | 14,03 | 00:00:00 | | 2006-04-26 | 13,39 | 7.446.200 | 13,78 | 13,27 | 13,76 | 00:00:00 | | 2006-04-27 | 13,72 | 5.751.000 | 13,89 | 13,16 | 13,30 | 00:00:00 | | 2006-04-28 | 13,25 | 6.723.000 | 13,87 | 13,20 | 13,80 | 00:00:00 | | 2006-05-01 | 13,43 | 5.516.000 | 13,50 | 13,24 | 13,24 | 00:00:00 | | 2006-05-02 | 13,47 | 8.737.000 | 13,52 | 13,03 | 13,45 | 00:00:00 | | 2006-05-03 | 12,76 | 12.781.000 | 13,52 | 12,63 | 13,40 | 00:00:00 | | 2006-05-04 | 12,88 | 6.440.900 | 12,90 | 12,62 | 12,75 | 00:00:00 | | 2006-05-05 | 12,93 | 2.824.800 | 13,04 | 12,88 | 12,98 | 00:00:00 | | 2006-05-08 | 12,93 | 5.397.900 | 13,20 | 12,86 | 12,92 | 00:00:00 | | 2006-05-09 | 12,88 | 3.088.100 | 13,08 | 12,74 | 12,82 | 00:00:00 | | 2006-05-10 | 12,65 | 5.053.500 | 12,86 | 12,51 | 12,82 | 00:00:00 | | 2006-05-11 | 12,23 | 7.507.400 | 12,77 | 12,17 | 12,61 | 00:00:00 | | 2006-05-12 | 11,96 | 8.249.200 | 12,23 | 11,86 | 12,18 | 00:00:00 | | 2006-05-15 | 11,87 | 3.257.200 | 12,03 | 11,71 | 11,84 | 00:00:00 | | 2006-05-16 | 11,97 | 5.463.300 | 12,02 | 11,68 | 11,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
