|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 66,25 | 12.568.800 | 72,12 | 64,00 | 71,94 | 00:00:00 | | 2000-12-14 | 63,75 | 11.322.000 | 68,44 | 60,50 | 65,06 | 00:00:00 | | 2000-12-15 | 71,38 | 35.555.400 | 74,56 | 61,38 | 64,38 | 00:00:00 | | 2000-12-18 | 73,31 | 12.283.000 | 75,56 | 71,81 | 72,50 | 00:00:00 | | 2000-12-19 | 69,38 | 12.258.800 | 76,00 | 67,06 | 73,00 | 00:00:00 | | 2000-12-20 | 56,50 | 15.360.000 | 65,38 | 56,06 | 64,88 | 00:00:00 | | 2000-12-21 | 60,50 | 14.418.500 | 65,00 | 56,12 | 56,12 | 00:00:00 | | 2000-12-22 | 72,25 | 11.608.800 | 72,50 | 63,50 | 65,00 | 00:00:00 | | 2000-12-26 | 69,56 | 5.827.100 | 74,19 | 66,75 | 72,25 | 00:00:00 | | 2000-12-27 | 74,62 | 6.752.400 | 75,11 | 67,00 | 68,88 | 00:00:00 | | 2000-12-28 | 76,00 | 8.306.500 | 77,94 | 72,88 | 73,12 | 00:00:00 | | 2000-12-29 | 67,31 | 7.082.600 | 76,50 | 66,62 | 76,44 | 00:00:00 | | 2001-01-02 | 53,12 | 16.608.800 | 68,00 | 51,00 | 67,50 | 00:00:00 | | 2001-01-03 | 67,88 | 27.663.500 | 70,00 | 52,12 | 52,88 | 00:00:00 | | 2001-01-04 | 61,00 | 13.066.800 | 67,00 | 60,25 | 66,81 | 00:00:00 | | 2001-01-05 | 53,62 | 14.534.900 | 61,06 | 52,62 | 61,06 | 00:00:00 | | 2001-01-08 | 46,44 | 33.295.200 | 51,88 | 41,75 | 51,38 | 00:00:00 | | 2001-01-09 | 49,12 | 13.070.100 | 51,00 | 46,50 | 49,00 | 00:00:00 | | 2001-01-10 | 56,25 | 21.399.600 | 57,25 | 50,50 | 50,62 | 00:00:00 | | 2001-01-11 | 61,19 | 17.416.000 | 61,44 | 53,50 | 53,50 | 00:00:00 | | 2001-01-12 | 62,56 | 16.135.900 | 65,25 | 60,19 | 61,50 | 00:00:00 | | 2001-01-16 | 63,12 | 7.780.600 | 64,25 | 60,06 | 61,75 | 00:00:00 | | 2001-01-17 | 65,56 | 9.774.600 | 68,00 | 63,81 | 66,62 | 00:00:00 | | 2001-01-18 | 63,38 | 12.244.600 | 64,81 | 61,25 | 62,77 | 00:00:00 | | 2001-01-19 | 63,38 | 9.947.500 | 66,25 | 63,00 | 64,98 | 00:00:00 | | 2001-01-22 | 63,00 | 6.920.000 | 64,12 | 61,31 | 62,12 | 00:00:00 | | 2001-01-23 | 64,94 | 8.021.700 | 66,12 | 61,25 | 63,38 | 00:00:00 | | 2001-01-24 | 67,81 | 12.148.000 | 68,44 | 64,88 | 64,94 | 00:00:00 | | 2001-01-25 | 64,00 | 7.067.000 | 68,69 | 63,94 | 66,88 | 00:00:00 | | 2001-01-26 | 65,69 | 7.185.400 | 66,44 | 61,25 | 62,75 | 00:00:00 | | 2001-01-29 | 68,12 | 6.173.600 | 69,00 | 63,94 | 66,00 | 00:00:00 | | 2001-01-30 | 68,06 | 5.833.300 | 69,50 | 66,19 | 68,09 | 00:00:00 | | 2001-01-31 | 65,94 | 8.486.400 | 70,06 | 65,27 | 68,94 | 00:00:00 | | 2001-02-01 | 67,19 | 7.127.600 | 68,12 | 64,38 | 65,38 | 00:00:00 | | 2001-02-02 | 60,50 | 6.583.800 | 67,50 | 60,38 | 66,28 | 00:00:00 | | 2001-02-05 | 64,62 | 7.544.600 | 65,69 | 61,06 | 61,11 | 00:00:00 | | 2001-02-06 | 62,88 | 5.008.600 | 66,00 | 61,38 | 63,88 | 00:00:00 | | 2001-02-07 | 56,88 | 17.494.000 | 61,41 | 54,00 | 60,69 | 00:00:00 | | 2001-02-08 | 52,67 | 11.638.600 | 59,88 | 52,38 | 58,75 | 00:00:00 | | 2001-02-09 | 52,88 | 10.033.400 | 54,25 | 50,00 | 52,31 | 00:00:00 | | 2001-02-12 | 51,00 | 9.513.500 | 54,88 | 49,06 | 52,81 | 00:00:00 | | 2001-02-13 | 47,25 | 11.091.800 | 55,31 | 46,94 | 52,94 | 00:00:00 | | 2001-02-14 | 48,94 | 12.999.600 | 53,06 | 47,00 | 48,38 | 00:00:00 | | 2001-02-15 | 56,12 | 15.226.400 | 57,94 | 53,81 | 55,00 | 00:00:00 | | 2001-02-16 | 50,81 | 10.395.900 | 54,31 | 50,62 | 51,25 | 00:00:00 | | 2001-02-20 | 49,75 | 11.596.600 | 53,00 | 49,31 | 52,38 | 00:00:00 | | 2001-02-21 | 45,81 | 14.385.200 | 49,50 | 43,88 | 47,81 | 00:00:00 | | 2001-02-22 | 41,94 | 42.867.200 | 43,81 | 35,50 | 43,56 | 00:00:00 | | 2001-02-23 | 44,06 | 33.327.400 | 45,31 | 38,12 | 39,06 | 00:00:00 | | 2001-02-26 | 45,75 | 15.612.900 | 46,11 | 43,06 | 45,39 | 00:00:00 | | 2001-02-27 | 40,19 | 18.050.900 | 44,00 | 40,06 | 43,19 | 00:00:00 | | 2001-02-28 | 38,38 | 15.739.000 | 42,75 | 36,81 | 41,38 | 00:00:00 | | 2001-03-01 | 38,92 | 23.232.800 | 40,00 | 34,44 | 37,69 | 00:00:00 | | 2001-03-02 | 32,69 | 28.462.500 | 37,00 | 32,50 | 34,06 | 00:00:00 | | 2001-03-05 | 34,81 | 12.660.000 | 35,25 | 32,50 | 33,38 | 00:00:00 | | 2001-03-06 | 37,38 | 17.258.300 | 39,31 | 36,75 | 37,06 | 00:00:00 | | 2001-03-07 | 36,94 | 11.769.300 | 39,12 | 36,31 | 38,44 | 00:00:00 | | 2001-03-08 | 33,56 | 9.488.600 | 37,19 | 33,19 | 36,41 | 00:00:00 | | 2001-03-09 | 30,75 | 18.966.800 | 33,88 | 28,38 | 32,94 | 00:00:00 | | 2001-03-12 | 30,31 | 16.431.100 | 33,00 | 28,88 | 29,31 | 00:00:00 | | 2001-03-13 | 36,19 | 17.537.600 | 36,75 | 30,06 | 31,19 | 00:00:00 | | 2001-03-14 | 35,25 | 15.404.100 | 36,69 | 33,62 | 33,75 | 00:00:00 | | 2001-03-15 | 30,81 | 18.112.200 | 38,00 | 30,50 | 37,12 | 00:00:00 | | 2001-03-16 | 30,19 | 19.514.900 | 32,06 | 29,06 | 30,12 | 00:00:00 | | 2001-03-19 | 34,62 | 12.124.200 | 34,88 | 30,50 | 30,73 | 00:00:00 | | 2001-03-20 | 31,62 | 15.183.600 | 35,25 | 31,56 | 34,81 | 00:00:00 | | 2001-03-21 | 32,06 | 14.561.700 | 34,25 | 31,38 | 32,44 | 00:00:00 | | 2001-03-22 | 34,00 | 16.488.900 | 34,12 | 31,75 | 32,50 | 00:00:00 | | 2001-03-23 | 34,50 | 13.372.300 | 36,00 | 32,50 | 35,50 | 00:00:00 | | 2001-03-26 | 32,06 | 11.204.500 | 36,25 | 31,75 | 36,00 | 00:00:00 | | 2001-03-27 | 33,75 | 13.585.200 | 34,44 | 30,81 | 32,69 | 00:00:00 | | 2001-03-28 | 27,00 | 22.387.100 | 32,38 | 26,25 | 32,12 | 00:00:00 | | 2001-03-29 | 26,19 | 37.079.500 | 27,38 | 22,38 | 24,88 | 00:00:00 | | 2001-03-30 | 29,38 | 23.685.400 | 29,50 | 26,75 | 27,12 | 00:00:00 | | 2001-04-02 | 25,88 | 18.669.900 | 28,50 | 24,81 | 27,75 | 00:00:00 | | 2001-04-03 | 22,19 | 24.757.900 | 25,00 | 21,56 | 24,88 | 00:00:00 | | 2001-04-04 | 20,69 | 21.550.500 | 23,06 | 20,19 | 22,44 | 00:00:00 | | 2001-04-05 | 27,12 | 29.358.700 | 27,62 | 23,75 | 24,12 | 00:00:00 | | 2001-04-06 | 28,38 | 25.927.900 | 29,00 | 24,62 | 26,25 | 00:00:00 | | 2001-04-09 | 29,10 | 27.396.500 | 31,50 | 28,60 | 29,09 | 00:00:00 | | 2001-04-10 | 35,20 | 34.217.900 | 36,06 | 30,31 | 30,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
