|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 12,92 | 18.095.000 | 13,33 | 12,33 | 12,33 | 00:00:00 | | 2007-01-05 | 12,87 | 11.467.100 | 12,99 | 12,73 | 12,90 | 00:00:00 | | 2007-01-08 | 12,82 | 6.636.300 | 12,97 | 12,71 | 12,92 | 00:00:00 | | 2007-01-09 | 12,62 | 6.484.200 | 12,85 | 12,52 | 12,80 | 00:00:00 | | 2007-01-10 | 12,56 | 9.143.100 | 12,68 | 12,35 | 12,55 | 00:00:00 | | 2007-01-11 | 12,74 | 15.163.800 | 13,03 | 12,56 | 12,61 | 00:00:00 | | 2007-01-12 | 12,86 | 12.389.200 | 13,11 | 12,74 | 12,82 | 00:00:00 | | 2007-01-16 | 12,54 | 7.565.700 | 12,95 | 12,51 | 12,95 | 00:00:00 | | 2007-01-17 | 12,45 | 8.373.400 | 12,60 | 12,36 | 12,49 | 00:00:00 | | 2007-01-18 | 12,27 | 10.141.500 | 12,47 | 12,06 | 12,40 | 00:00:00 | | 2007-01-19 | 12,45 | 8.590.900 | 12,56 | 12,20 | 12,29 | 00:00:00 | | 2007-01-22 | 12,11 | 9.177.300 | 12,48 | 12,04 | 12,45 | 00:00:00 | | 2007-01-23 | 12,22 | 5.814.800 | 12,34 | 12,05 | 12,11 | 00:00:00 | | 2007-01-24 | 12,63 | 7.279.800 | 12,70 | 12,22 | 12,25 | 00:00:00 | | 2007-01-25 | 12,37 | 6.415.300 | 12,67 | 12,25 | 12,53 | 00:00:00 | | 2007-01-26 | 12,46 | 8.964.700 | 12,57 | 12,30 | 12,37 | 00:00:00 | | 2007-01-29 | 12,21 | 8.511.100 | 12,43 | 12,13 | 12,39 | 00:00:00 | | 2007-01-30 | 12,44 | 13.111.300 | 12,47 | 12,01 | 12,25 | 00:00:00 | | 2007-01-31 | 12,33 | 10.367.500 | 12,58 | 12,14 | 12,44 | 00:00:00 | | 2007-02-01 | 12,58 | 10.212.300 | 12,64 | 12,38 | 12,62 | 00:00:00 | | 2007-02-02 | 12,91 | 10.056.500 | 12,97 | 12,55 | 12,55 | 00:00:00 | | 2007-02-05 | 12,78 | 10.011.300 | 13,08 | 12,74 | 12,89 | 00:00:00 | | 2007-02-06 | 12,58 | 15.110.100 | 12,87 | 12,38 | 12,84 | 00:00:00 | | 2007-02-07 | 12,53 | 13.009.700 | 12,64 | 12,43 | 12,60 | 00:00:00 | | 2007-02-08 | 12,70 | 7.772.400 | 12,73 | 12,48 | 12,53 | 00:00:00 | | 2007-02-09 | 12,51 | 7.337.100 | 12,79 | 12,42 | 12,74 | 00:00:00 | | 2007-02-12 | 12,30 | 7.003.600 | 12,53 | 12,27 | 12,45 | 00:00:00 | | 2007-02-13 | 12,33 | 7.355.900 | 12,36 | 12,21 | 12,22 | 00:00:00 | | 2007-02-14 | 12,53 | 8.189.300 | 12,59 | 12,33 | 12,42 | 00:00:00 | | 2007-02-15 | 13,01 | 13.412.500 | 13,08 | 12,55 | 12,55 | 00:00:00 | | 2007-02-16 | 12,93 | 8.545.500 | 13,10 | 12,86 | 12,99 | 00:00:00 | | 2007-02-20 | 13,22 | 6.484.700 | 13,25 | 12,90 | 12,90 | 00:00:00 | | 2007-02-21 | 13,11 | 5.157.600 | 13,28 | 12,99 | 13,20 | 00:00:00 | | 2007-02-22 | 13,20 | 10.689.700 | 13,34 | 12,99 | 13,24 | 00:00:00 | | 2007-02-23 | 11,95 | 58.680.900 | 12,40 | 11,68 | 12,40 | 00:00:00 | | 2007-02-26 | 11,93 | 15.100.700 | 12,09 | 11,81 | 11,98 | 00:00:00 | | 2007-02-27 | 11,46 | 14.990.700 | 11,93 | 11,36 | 11,81 | 00:00:00 | | 2007-02-28 | 11,93 | 14.632.600 | 12,00 | 11,53 | 11,74 | 00:00:00 | | 2007-03-01 | 11,82 | 8.562.700 | 11,96 | 11,51 | 11,63 | 00:00:00 | | 2007-03-02 | 11,58 | 9.151.100 | 11,79 | 11,57 | 11,75 | 00:00:00 | | 2007-03-05 | 11,40 | 8.827.600 | 11,67 | 11,38 | 11,52 | 00:00:00 | | 2007-03-06 | 11,60 | 8.429.400 | 11,65 | 11,45 | 11,54 | 00:00:00 | | 2007-03-07 | 11,31 | 11.747.400 | 11,67 | 11,29 | 11,62 | 00:00:00 | | 2007-03-08 | 11,09 | 23.296.600 | 11,47 | 11,01 | 11,45 | 00:00:00 | | 2007-03-09 | 11,10 | 29.027.100 | 11,20 | 10,95 | 11,10 | 00:00:00 | | 2007-03-12 | 11,08 | 7.478.700 | 11,19 | 11,05 | 11,14 | 00:00:00 | | 2007-03-13 | 10,91 | 13.666.500 | 11,08 | 10,91 | 11,00 | 00:00:00 | | 2007-03-14 | 10,95 | 9.521.700 | 10,98 | 10,80 | 10,92 | 00:00:00 | | 2007-03-15 | 10,96 | 9.007.900 | 11,08 | 10,91 | 10,94 | 00:00:00 | | 2007-03-16 | 11,04 | 8.096.600 | 11,12 | 10,93 | 10,96 | 00:00:00 | | 2007-03-19 | 11,31 | 13.939.600 | 11,38 | 11,15 | 11,31 | 00:00:00 | | 2007-03-20 | 11,52 | 8.488.500 | 11,57 | 11,29 | 11,36 | 00:00:00 | | 2007-03-21 | 11,69 | 10.135.100 | 11,70 | 11,47 | 11,57 | 00:00:00 | | 2007-03-22 | 11,74 | 9.244.300 | 11,75 | 11,60 | 11,71 | 00:00:00 | | 2007-03-23 | 11,75 | 5.368.000 | 11,82 | 11,66 | 11,81 | 00:00:00 | | 2007-03-26 | 11,80 | 7.748.800 | 11,80 | 11,58 | 11,78 | 00:00:00 | | 2007-03-27 | 11,63 | 9.238.400 | 11,86 | 11,62 | 11,78 | 00:00:00 | | 2007-03-28 | 11,60 | 11.692.100 | 11,65 | 11,45 | 11,59 | 00:00:00 | | 2007-03-29 | 11,53 | 12.355.900 | 11,68 | 11,45 | 11,65 | 00:00:00 | | 2007-03-30 | 11,59 | 6.616.900 | 11,64 | 11,47 | 11,53 | 00:00:00 | | 2007-04-02 | 11,79 | 11.081.500 | 11,84 | 11,59 | 11,62 | 00:00:00 | | 2007-04-03 | 12,02 | 9.023.200 | 12,16 | 11,80 | 11,86 | 00:00:00 | | 2007-04-04 | 12,04 | 6.660.400 | 12,13 | 11,98 | 12,03 | 00:00:00 | | 2007-04-05 | 12,36 | 12.269.700 | 12,47 | 12,06 | 12,08 | 00:00:00 | | 2007-04-09 | 12,37 | 9.308.300 | 12,43 | 12,16 | 12,41 | 00:00:00 | | 2007-04-10 | 12,26 | 8.871.300 | 12,39 | 12,21 | 12,32 | 00:00:00 | | 2007-04-11 | 12,40 | 9.647.400 | 12,52 | 12,16 | 12,23 | 00:00:00 | | 2007-04-12 | 12,55 | 11.813.000 | 12,59 | 12,33 | 12,37 | 00:00:00 | | 2007-04-13 | 12,48 | 5.721.600 | 12,62 | 12,41 | 12,53 | 00:00:00 | | 2007-04-16 | 12,38 | 6.568.100 | 12,58 | 12,24 | 12,50 | 00:00:00 | | 2007-04-17 | 12,35 | 4.640.000 | 12,47 | 12,32 | 12,43 | 00:00:00 | | 2007-04-18 | 12,16 | 6.585.700 | 12,30 | 12,05 | 12,26 | 00:00:00 | | 2007-04-19 | 12,30 | 9.979.800 | 12,35 | 12,02 | 12,03 | 00:00:00 | | 2007-04-20 | 12,36 | 5.887.500 | 12,48 | 12,28 | 12,40 | 00:00:00 | | 2007-04-23 | 12,11 | 5.937.000 | 12,42 | 12,09 | 12,38 | 00:00:00 | | 2007-04-24 | 12,15 | 4.046.100 | 12,30 | 12,08 | 12,08 | 00:00:00 | | 2007-04-25 | 12,20 | 4.431.700 | 12,33 | 12,13 | 12,15 | 00:00:00 | | 2007-04-26 | 12,15 | 3.072.200 | 12,26 | 12,12 | 12,18 | 00:00:00 | | 2007-04-27 | 12,13 | 5.271.900 | 12,22 | 12,07 | 12,20 | 00:00:00 | | 2007-04-30 | 11,79 | 5.313.200 | 12,11 | 11,78 | 12,10 | 00:00:00 | | 2007-05-01 | 11,43 | 36.577.400 | 11,74 | 10,50 | 10,53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
