|
 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 | | 2007-08-23 | 12,01 | 5.240.200 | 12,03 | 11,77 | 11,93 | 00:00:00 | | 2007-08-24 | 12,11 | 2.582.900 | 12,12 | 11,91 | 11,93 | 00:00:00 | | 2007-08-27 | 12,00 | 3.404.500 | 12,10 | 11,98 | 12,06 | 00:00:00 | | 2007-08-28 | 11,79 | 6.491.300 | 12,08 | 11,77 | 11,98 | 00:00:00 | | 2007-08-29 | 11,91 | 4.623.200 | 11,95 | 11,65 | 11,82 | 00:00:00 | | 2007-08-30 | 12,02 | 4.732.600 | 12,08 | 11,80 | 11,87 | 00:00:00 | | 2007-08-31 | 12,20 | 4.181.800 | 12,26 | 11,99 | 12,14 | 00:00:00 | | 2007-09-04 | 12,51 | 5.119.900 | 12,57 | 12,12 | 12,19 | 00:00:00 | | 2007-09-05 | 12,51 | 8.675.300 | 12,66 | 12,34 | 12,35 | 00:00:00 | | 2007-09-06 | 12,56 | 6.223.800 | 12,61 | 12,40 | 12,58 | 00:00:00 | | 2007-09-07 | 12,45 | 6.723.900 | 12,47 | 12,31 | 12,40 | 00:00:00 | | 2007-09-10 | 12,40 | 7.866.900 | 12,63 | 12,18 | 12,50 | 00:00:00 | | 2007-09-11 | 12,75 | 8.033.800 | 12,80 | 12,48 | 12,54 | 00:00:00 | | 2007-09-12 | 12,66 | 10.047.000 | 12,81 | 12,50 | 12,64 | 00:00:00 | | 2007-09-13 | 12,76 | 7.087.800 | 12,78 | 12,56 | 12,77 | 00:00:00 | | 2007-09-14 | 13,25 | 18.389.700 | 13,40 | 12,54 | 12,63 | 00:00:00 | | 2007-09-17 | 13,32 | 10.255.600 | 13,37 | 13,00 | 13,25 | 00:00:00 | | 2007-09-18 | 13,29 | 7.462.700 | 13,40 | 13,06 | 13,35 | 00:00:00 | | 2007-09-19 | 13,38 | 8.969.900 | 13,45 | 13,16 | 13,45 | 00:00:00 | | 2007-09-20 | 13,54 | 7.259.300 | 13,57 | 13,38 | 13,42 | 00:00:00 | | 2007-09-21 | 13,59 | 10.861.000 | 13,77 | 13,54 | 13,65 | 00:00:00 | | 2007-09-24 | 13,27 | 6.711.900 | 13,67 | 13,22 | 13,63 | 00:00:00 | | 2007-09-25 | 13,27 | 6.227.800 | 13,32 | 13,11 | 13,20 | 00:00:00 | | 2007-09-26 | 13,33 | 6.185.400 | 13,49 | 13,25 | 13,25 | 00:00:00 | | 2007-09-27 | 13,65 | 7.093.200 | 13,75 | 13,42 | 13,52 | 00:00:00 | | 2007-09-28 | 13,87 | 7.974.400 | 13,89 | 13,66 | 13,70 | 00:00:00 | | 2007-10-01 | 13,94 | 6.465.700 | 14,00 | 13,81 | 13,90 | 00:00:00 | | 2007-10-02 | 13,73 | 5.997.500 | 13,98 | 13,67 | 13,98 | 00:00:00 | | 2007-10-03 | 13,94 | 14.758.300 | 13,98 | 13,75 | 13,98 | 00:00:00 | | 2007-10-04 | 13,91 | 9.041.000 | 14,22 | 13,72 | 14,20 | 00:00:00 | | 2007-10-05 | 14,01 | 8.292.300 | 14,06 | 13,83 | 13,96 | 00:00:00 | | 2007-10-08 | 14,01 | 12.016.800 | 14,14 | 13,80 | 14,00 | 00:00:00 | | 2007-10-09 | 14,05 | 5.247.100 | 14,12 | 14,00 | 14,02 | 00:00:00 | | 2007-10-10 | 13,86 | 6.383.100 | 13,93 | 13,72 | 13,88 | 00:00:00 | | 2007-10-11 | 13,62 | 7.485.300 | 14,10 | 13,62 | 13,99 | 00:00:00 | | 2007-10-12 | 18,82 | 218.051.700 | 18,94 | 17,93 | 18,22 | 00:00:00 | | 2007-10-15 | 18,44 | 56.839.400 | 18,78 | 18,23 | 18,59 | 00:00:00 | | 2007-10-16 | 18,55 | 15.696.900 | 18,60 | 18,26 | 18,40 | 00:00:00 | | 2007-10-17 | 18,35 | 14.066.400 | 18,45 | 18,25 | 18,42 | 00:00:00 | | 2007-10-18 | 18,32 | 14.487.300 | 18,36 | 18,22 | 18,31 | 00:00:00 | | 2007-10-19 | 18,20 | 13.086.500 | 18,37 | 18,19 | 18,37 | 00:00:00 | | 2007-10-22 | 18,59 | 18.341.300 | 18,67 | 18,15 | 18,15 | 00:00:00 | | 2007-10-23 | 17,87 | 92.829.900 | 18,19 | 17,75 | 17,96 | 00:00:00 | | 2007-10-24 | 17,55 | 38.411.600 | 18,01 | 17,38 | 17,79 | 00:00:00 | | 2007-10-25 | 17,53 | 34.235.400 | 18,01 | 17,50 | 17,94 | 00:00:00 | | 2007-10-26 | 16,50 | 55.578.000 | 17,29 | 16,29 | 16,70 | 00:00:00 | | 2007-10-29 | 16,50 | 41.180.800 | 17,06 | 16,39 | 16,70 | 00:00:00 | | 2007-10-30 | 16,79 | 10.948.200 | 16,90 | 16,51 | 16,57 | 00:00:00 | | 2007-10-31 | 16,90 | 9.274.900 | 16,92 | 16,70 | 16,78 | 00:00:00 | | 2007-11-01 | 16,75 | 7.509.000 | 16,88 | 16,58 | 16,80 | 00:00:00 | | 2007-11-02 | 16,97 | 10.140.200 | 17,14 | 16,60 | 16,78 | 00:00:00 | | 2007-11-05 | 16,85 | 7.252.200 | 17,10 | 16,68 | 16,75 | 00:00:00 | | 2007-11-06 | 16,88 | 4.238.400 | 17,07 | 16,80 | 16,85 | 00:00:00 | | 2007-11-07 | 17,08 | 8.532.100 | 17,32 | 16,73 | 16,73 | 00:00:00 | | 2007-11-08 | 16,98 | 19.477.000 | 17,16 | 16,56 | 17,00 | 00:00:00 | | 2007-11-09 | 16,90 | 7.444.000 | 17,05 | 16,70 | 16,70 | 00:00:00 | | 2007-11-12 | 16,58 | 8.233.500 | 16,89 | 16,58 | 16,76 | 00:00:00 | | 2007-11-13 | 16,89 | 16.319.200 | 16,99 | 16,55 | 16,55 | 00:00:00 | | 2007-11-14 | 17,40 | 15.132.200 | 17,46 | 16,80 | 16,85 | 00:00:00 | | 2007-11-15 | 16,70 | 16.233.100 | 16,91 | 16,46 | 16,82 | 00:00:00 | | 2007-11-16 | 16,35 | 18.145.100 | 16,72 | 16,04 | 16,54 | 00:00:00 | | 2007-11-19 | 15,68 | 18.312.400 | 16,07 | 15,47 | 15,79 | 00:00:00 | | 2007-11-20 | 15,19 | 15.513.900 | 15,99 | 14,88 | 15,64 | 00:00:00 | | 2007-11-21 | 15,27 | 7.504.600 | 15,59 | 14,89 | 14,94 | 00:00:00 | | 2007-11-23 | 15,47 | 2.358.800 | 15,72 | 15,25 | 15,32 | 00:00:00 | | 2007-11-26 | 15,17 | 5.293.300 | 15,60 | 15,15 | 15,41 | 00:00:00 | | 2007-11-27 | 15,84 | 9.151.700 | 15,84 | 15,30 | 15,34 | 00:00:00 | | 2007-11-28 | 16,06 | 11.036.700 | 16,29 | 15,92 | 15,93 | 00:00:00 | | 2007-11-29 | 16,00 | 5.518.500 | 16,22 | 15,84 | 15,96 | 00:00:00 | | 2007-11-30 | 15,83 | 7.681.800 | 16,18 | 15,70 | 16,08 | 00:00:00 | | 2007-12-03 | 15,80 | 9.761.000 | 16,07 | 15,74 | 15,74 | 00:00:00 | | 2007-12-04 | 15,50 | 6.593.500 | 15,85 | 15,50 | 15,72 | 00:00:00 | | 2007-12-05 | 15,80 | 8.059.100 | 15,98 | 15,65 | 15,68 | 00:00:00 | | 2007-12-06 | 15,86 | 2.161.200 | 15,90 | 15,71 | 15,78 | 00:00:00 | | 2007-12-07 | 16,30 | 9.059.900 | 16,48 | 15,73 | 15,81 | 00:00:00 | | 2007-12-10 | 16,40 | 4.877.300 | 16,41 | 16,13 | 16,17 | 00:00:00 | | 2007-12-11 | 16,01 | 5.820.800 | 16,53 | 15,98 | 16,26 | 00:00:00 | | 2007-12-12 | 15,86 | 12.693.700 | 16,34 | 15,67 | 16,21 | 00:00:00 | | 2007-12-13 | 15,35 | 13.400.200 | 15,87 | 15,00 | 15,84 | 00:00:00 | | 2007-12-14 | 15,58 | 6.717.700 | 15,61 | 15,16 | 15,18 | 00:00:00 | | 2007-12-17 | 15,05 | 4.219.500 | 15,53 | 15,01 | 15,42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
