|
 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 | | 2007-12-17 | 15,05 | 4.219.500 | 15,53 | 15,01 | 15,42 | 00:00:00 | | 2007-12-18 | 15,50 | 11.443.000 | 15,58 | 15,13 | 15,15 | 00:00:00 | | 2007-12-19 | 15,72 | 6.582.600 | 15,80 | 15,42 | 15,45 | 00:00:00 | | 2007-12-20 | 15,97 | 9.715.000 | 15,99 | 15,54 | 15,57 | 00:00:00 | | 2007-12-21 | 15,95 | 6.886.500 | 16,18 | 15,85 | 16,06 | 00:00:00 | | 2007-12-24 | 15,95 | 2.367.900 | 16,05 | 15,81 | 15,96 | 00:00:00 | | 2007-12-26 | 16,00 | 2.453.000 | 16,00 | 15,82 | 15,82 | 00:00:00 | | 2007-12-27 | 15,78 | 4.188.300 | 16,00 | 15,73 | 15,85 | 00:00:00 | | 2007-12-28 | 15,86 | 4.055.300 | 15,86 | 15,60 | 15,77 | 00:00:00 | | 2007-12-31 | 15,78 | 2.411.900 | 15,89 | 15,61 | 15,88 | 00:00:00 | | 2008-01-02 | 15,55 | 6.532.900 | 15,95 | 15,39 | 15,70 | 00:00:00 | | 2008-01-03 | 15,59 | 5.082.100 | 15,59 | 15,22 | 15,53 | 00:00:00 | | 2008-01-04 | 15,30 | 7.026.800 | 15,49 | 15,09 | 15,48 | 00:00:00 | | 2008-01-07 | 15,13 | 10.089.900 | 15,24 | 14,69 | 15,20 | 00:00:00 | | 2008-01-08 | 14,76 | 6.943.500 | 15,35 | 14,72 | 15,16 | 00:00:00 | | 2008-01-09 | 14,82 | 5.848.300 | 15,05 | 14,39 | 14,86 | 00:00:00 | | 2008-01-10 | 15,06 | 5.521.100 | 15,26 | 14,58 | 14,66 | 00:00:00 | | 2008-01-11 | 14,83 | 5.032.500 | 15,01 | 14,65 | 14,87 | 00:00:00 | | 2008-01-14 | 15,49 | 12.317.300 | 15,52 | 14,73 | 14,95 | 00:00:00 | | 2008-01-15 | 15,58 | 19.029.500 | 15,90 | 15,34 | 15,37 | 00:00:00 | | 2008-01-16 | 18,46 | 197.344.300 | 18,60 | 18,38 | 18,39 | 00:00:00 | | 2008-01-17 | 18,45 | 73.533.800 | 18,52 | 18,38 | 18,47 | 00:00:00 | | 2008-01-18 | 18,40 | 28.449.800 | 18,49 | 18,35 | 18,41 | 00:00:00 | | 2008-01-22 | 18,37 | 33.891.600 | 18,45 | 18,19 | 18,21 | 00:00:00 | | 2008-01-23 | 18,40 | 41.514.100 | 18,46 | 18,33 | 18,33 | 00:00:00 | | 2008-01-24 | 18,44 | 39.339.200 | 18,49 | 18,42 | 18,44 | 00:00:00 | | 2008-01-25 | 18,45 | 31.785.600 | 18,58 | 18,43 | 18,45 | 00:00:00 | | 2008-01-28 | 18,54 | 14.662.900 | 18,54 | 18,45 | 18,46 | 00:00:00 | | 2008-01-29 | 18,55 | 17.474.100 | 18,60 | 18,51 | 18,54 | 00:00:00 | | 2008-01-30 | 18,61 | 24.025.900 | 18,65 | 18,54 | 18,55 | 00:00:00 | | 2008-01-31 | 18,69 | 23.526.100 | 18,74 | 18,56 | 18,56 | 00:00:00 | | 2008-02-01 | 18,69 | 15.781.100 | 18,72 | 18,62 | 18,71 | 00:00:00 | | 2008-02-04 | 18,66 | 9.239.300 | 18,70 | 18,64 | 18,67 | 00:00:00 | | 2008-02-05 | 18,60 | 22.762.400 | 18,70 | 18,58 | 18,66 | 00:00:00 | | 2008-02-06 | 18,61 | 17.557.600 | 18,68 | 18,58 | 18,65 | 00:00:00 | | 2008-02-07 | 18,65 | 31.761.400 | 18,70 | 18,60 | 18,60 | 00:00:00 | | 2008-02-08 | 18,66 | 15.651.400 | 18,70 | 18,62 | 18,65 | 00:00:00 | | 2008-02-11 | 18,77 | 20.179.000 | 18,79 | 18,64 | 18,67 | 00:00:00 | | 2008-02-12 | 18,67 | 24.378.700 | 18,76 | 18,65 | 18,75 | 00:00:00 | | 2008-02-13 | 18,82 | 19.915.800 | 18,82 | 18,69 | 18,72 | 00:00:00 | | 2008-02-14 | 18,76 | 16.237.900 | 18,81 | 18,73 | 18,80 | 00:00:00 | | 2008-02-15 | 18,72 | 10.091.800 | 18,79 | 18,72 | 18,75 | 00:00:00 | | 2008-02-19 | 18,80 | 12.880.100 | 18,82 | 18,74 | 18,78 | 00:00:00 | | 2008-02-20 | 18,83 | 10.545.300 | 18,83 | 18,75 | 18,75 | 00:00:00 | | 2008-02-21 | 18,75 | 8.088.800 | 18,82 | 18,73 | 18,81 | 00:00:00 | | 2008-02-22 | 18,77 | 9.470.000 | 18,79 | 18,74 | 18,76 | 00:00:00 | | 2008-02-25 | 18,79 | 11.649.000 | 18,80 | 18,72 | 18,76 | 00:00:00 | | 2008-02-26 | 18,82 | 9.549.200 | 18,85 | 18,74 | 18,76 | 00:00:00 | | 2008-02-27 | 19,08 | 55.250.800 | 19,09 | 18,78 | 18,80 | 00:00:00 | | 2008-02-28 | 19,05 | 40.621.800 | 19,10 | 19,01 | 19,05 | 00:00:00 | | 2008-02-29 | 19,07 | 15.819.600 | 19,09 | 19,04 | 19,06 | 00:00:00 | | 2008-03-03 | 19,05 | 15.423.000 | 19,09 | 19,05 | 19,05 | 00:00:00 | | 2008-03-04 | 19,07 | 26.402.100 | 19,09 | 19,03 | 19,06 | 00:00:00 | | 2008-03-05 | 19,11 | 18.657.300 | 19,14 | 19,07 | 19,08 | 00:00:00 | | 2008-03-06 | 19,07 | 16.997.300 | 19,13 | 19,06 | 19,10 | 00:00:00 | | 2008-03-07 | 19,11 | 8.357.900 | 19,11 | 19,05 | 19,07 | 00:00:00 | | 2008-03-10 | 19,07 | 13.614.800 | 19,13 | 19,06 | 19,08 | 00:00:00 | | 2008-03-11 | 19,11 | 10.791.400 | 19,11 | 19,08 | 19,10 | 00:00:00 | | 2008-03-12 | 19,07 | 13.403.200 | 19,12 | 19,06 | 19,10 | 00:00:00 | | 2008-03-13 | 19,09 | 21.176.100 | 19,13 | 19,04 | 19,06 | 00:00:00 | | 2008-03-14 | 19,02 | 28.499.900 | 19,11 | 18,96 | 19,10 | 00:00:00 | | 2008-03-17 | 18,94 | 20.233.000 | 19,00 | 18,88 | 18,98 | 00:00:00 | | 2008-03-18 | 19,10 | 14.546.400 | 19,12 | 18,96 | 18,97 | 00:00:00 | | 2008-03-19 | 18,90 | 14.163.600 | 19,08 | 18,90 | 19,07 | 00:00:00 | | 2008-03-20 | 19,05 | 9.249.200 | 19,05 | 18,90 | 18,93 | 00:00:00 | | 2008-03-24 | 19,13 | 11.151.700 | 19,15 | 19,00 | 19,00 | 00:00:00 | | 2008-03-25 | 19,14 | 18.825.100 | 19,14 | 19,01 | 19,13 | 00:00:00 | | 2008-03-26 | 19,05 | 17.430.800 | 19,10 | 18,90 | 19,05 | 00:00:00 | | 2008-03-27 | 19,12 | 24.385.000 | 19,16 | 19,05 | 19,07 | 00:00:00 | | 2008-03-28 | 19,12 | 5.419.100 | 19,15 | 19,10 | 19,14 | 00:00:00 | | 2008-03-31 | 19,15 | 8.383.700 | 19,18 | 19,12 | 19,12 | 00:00:00 | | 2008-04-01 | 19,19 | 8.271.300 | 19,20 | 19,14 | 19,16 | 00:00:00 | | 2008-04-02 | 19,19 | 6.386.700 | 19,20 | 19,16 | 19,18 | 00:00:00 | | 2008-04-03 | 19,18 | 9.232.100 | 19,22 | 19,17 | 19,18 | 00:00:00 | | 2008-04-04 | 19,17 | 13.390.300 | 19,22 | 19,15 | 19,18 | 00:00:00 | | 2008-04-07 | 19,19 | 4.255.300 | 19,20 | 19,18 | 19,19 | 00:00:00 | | 2008-04-08 | 19,20 | 7.432.100 | 19,20 | 19,18 | 19,18 | 00:00:00 | | 2008-04-09 | 19,19 | 4.561.100 | 19,20 | 19,18 | 19,19 | 00:00:00 | | 2008-04-10 | 19,23 | 8.790.200 | 19,23 | 19,18 | 19,19 | 00:00:00 | | 2008-04-11 | 19,18 | 7.226.700 | 19,22 | 19,18 | 19,21 | 00:00:00 | | 2008-04-14 | 19,21 | 6.891.700 | 19,22 | 19,18 | 19,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
