|
 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 | | 2001-04-10 | 35,20 | 34.217.900 | 36,06 | 30,31 | 30,31 | 00:00:00 | | 2001-04-11 | 32,81 | 35.551.600 | 39,42 | 31,95 | 38,45 | 00:00:00 | | 2001-04-12 | 33,27 | 20.337.100 | 33,49 | 29,50 | 29,57 | 00:00:00 | | 2001-04-16 | 31,14 | 12.116.400 | 32,87 | 30,80 | 32,06 | 00:00:00 | | 2001-04-17 | 32,45 | 14.059.500 | 34,50 | 30,26 | 30,32 | 00:00:00 | | 2001-04-18 | 36,71 | 19.964.200 | 38,85 | 33,32 | 35,09 | 00:00:00 | | 2001-04-19 | 43,37 | 18.245.600 | 43,69 | 37,60 | 38,95 | 00:00:00 | | 2001-04-20 | 44,38 | 19.399.800 | 45,73 | 41,50 | 42,34 | 00:00:00 | | 2001-04-23 | 38,30 | 12.131.200 | 42,34 | 37,99 | 41,43 | 00:00:00 | | 2001-04-24 | 37,91 | 15.818.200 | 41,54 | 37,03 | 38,77 | 00:00:00 | | 2001-04-25 | 37,00 | 13.612.100 | 38,83 | 35,75 | 37,06 | 00:00:00 | | 2001-04-26 | 35,66 | 12.633.100 | 40,00 | 35,20 | 39,05 | 00:00:00 | | 2001-04-27 | 38,25 | 24.616.200 | 38,57 | 35,25 | 37,67 | 00:00:00 | | 2001-04-30 | 40,85 | 18.837.200 | 42,28 | 39,64 | 40,00 | 00:00:00 | | 2001-05-01 | 40,88 | 17.613.500 | 42,10 | 39,36 | 41,08 | 00:00:00 | | 2001-05-02 | 42,25 | 11.868.500 | 44,00 | 40,85 | 41,80 | 00:00:00 | | 2001-05-03 | 39,86 | 8.869.600 | 41,82 | 39,20 | 40,84 | 00:00:00 | | 2001-05-04 | 35,98 | 29.260.600 | 36,90 | 34,85 | 36,50 | 00:00:00 | | 2001-05-07 | 32,89 | 21.619.500 | 36,75 | 32,50 | 35,06 | 00:00:00 | | 2001-05-08 | 34,95 | 15.854.300 | 35,95 | 33,50 | 35,90 | 00:00:00 | | 2001-05-09 | 34,98 | 15.284.400 | 37,00 | 33,43 | 33,50 | 00:00:00 | | 2001-05-10 | 33,56 | 10.984.100 | 37,19 | 33,00 | 37,04 | 00:00:00 | | 2001-05-11 | 32,37 | 11.309.200 | 34,70 | 31,05 | 33,62 | 00:00:00 | | 2001-05-14 | 32,99 | 11.982.700 | 33,30 | 31,50 | 32,26 | 00:00:00 | | 2001-05-15 | 34,04 | 1.955.300 | 36,00 | 32,75 | 34,10 | 00:00:00 | | 2001-05-16 | 37,74 | 30.555.900 | 38,10 | 35,30 | 35,45 | 00:00:00 | | 2001-05-17 | 38,10 | 14.072.300 | 39,22 | 37,73 | 38,10 | 00:00:00 | | 2001-05-18 | 38,74 | 7.417.100 | 39,20 | 37,31 | 37,70 | 00:00:00 | | 2001-05-21 | 41,91 | 13.002.900 | 42,50 | 38,35 | 39,13 | 00:00:00 | | 2001-05-22 | 40,61 | 11.081.800 | 42,75 | 40,49 | 41,90 | 00:00:00 | | 2001-05-23 | 39,01 | 8.429.300 | 40,75 | 38,99 | 40,35 | 00:00:00 | | 2001-05-24 | 40,66 | 10.402.700 | 41,25 | 39,58 | 39,70 | 00:00:00 | | 2001-05-25 | 40,02 | 4.440.300 | 40,75 | 39,50 | 40,56 | 00:00:00 | | 2001-05-29 | 36,09 | 9.984.600 | 39,91 | 35,67 | 39,88 | 00:00:00 | | 2001-05-30 | 34,20 | 10.045.400 | 35,43 | 33,54 | 34,78 | 00:00:00 | | 2001-05-31 | 35,88 | 9.174.100 | 36,45 | 34,00 | 34,38 | 00:00:00 | | 2001-06-01 | 35,63 | 9.294.300 | 37,00 | 34,08 | 36,68 | 00:00:00 | | 2001-06-04 | 35,97 | 5.918.500 | 37,00 | 35,66 | 36,41 | 00:00:00 | | 2001-06-05 | 38,91 | 10.104.400 | 39,42 | 35,76 | 36,57 | 00:00:00 | | 2001-06-06 | 38,92 | 8.107.600 | 40,04 | 38,09 | 39,12 | 00:00:00 | | 2001-06-07 | 40,48 | 8.307.000 | 40,90 | 38,19 | 38,23 | 00:00:00 | | 2001-06-08 | 37,88 | 6.633.500 | 40,33 | 37,50 | 40,26 | 00:00:00 | | 2001-06-11 | 35,99 | 9.120.000 | 38,20 | 35,60 | 38,13 | 00:00:00 | | 2001-06-12 | 36,51 | 8.787.900 | 38,14 | 34,10 | 34,98 | 00:00:00 | | 2001-06-13 | 35,09 | 9.057.600 | 37,45 | 34,30 | 36,85 | 00:00:00 | | 2001-06-14 | 30,18 | 19.994.300 | 33,71 | 29,70 | 33,13 | 00:00:00 | | 2001-06-15 | 30,80 | 14.850.500 | 31,35 | 28,90 | 29,80 | 00:00:00 | | 2001-06-18 | 28,44 | 10.311.900 | 31,25 | 28,30 | 30,85 | 00:00:00 | | 2001-06-19 | 29,07 | 13.464.800 | 32,00 | 28,74 | 31,79 | 00:00:00 | | 2001-06-20 | 30,74 | 10.760.400 | 30,81 | 28,58 | 28,58 | 00:00:00 | | 2001-06-21 | 31,97 | 10.807.700 | 32,85 | 29,30 | 30,49 | 00:00:00 | | 2001-06-22 | 32,07 | 9.446.200 | 32,88 | 31,35 | 32,62 | 00:00:00 | | 2001-06-25 | 31,03 | 10.274.800 | 33,43 | 29,90 | 33,38 | 00:00:00 | | 2001-06-26 | 31,40 | 6.398.700 | 31,85 | 30,07 | 30,08 | 00:00:00 | | 2001-06-27 | 30,96 | 10.091.400 | 31,79 | 30,48 | 31,15 | 00:00:00 | | 2001-06-28 | 31,96 | 15.500.200 | 32,80 | 31,00 | 31,74 | 00:00:00 | | 2001-06-29 | 30,71 | 16.315.300 | 33,60 | 30,00 | 32,11 | 00:00:00 | | 2001-07-02 | 31,36 | 8.323.500 | 32,55 | 30,90 | 31,65 | 00:00:00 | | 2001-07-03 | 30,01 | 6.598.300 | 31,16 | 30,00 | 30,93 | 00:00:00 | | 2001-07-05 | 27,42 | 14.263.400 | 29,85 | 27,32 | 29,69 | 00:00:00 | | 2001-07-06 | 26,19 | 10.503.800 | 27,28 | 26,11 | 27,21 | 00:00:00 | | 2001-07-09 | 28,02 | 8.428.900 | 28,50 | 26,44 | 27,46 | 00:00:00 | | 2001-07-10 | 24,60 | 15.827.500 | 28,76 | 24,35 | 28,75 | 00:00:00 | | 2001-07-11 | 23,75 | 16.752.300 | 25,10 | 23,60 | 24,21 | 00:00:00 | | 2001-07-12 | 26,08 | 14.315.200 | 26,82 | 25,43 | 26,79 | 00:00:00 | | 2001-07-13 | 25,51 | 12.694.600 | 27,70 | 25,07 | 26,20 | 00:00:00 | | 2001-07-16 | 23,80 | 21.247.500 | 25,30 | 22,51 | 25,27 | 00:00:00 | | 2001-07-17 | 24,52 | 13.602.900 | 24,99 | 23,75 | 24,14 | 00:00:00 | | 2001-07-18 | 21,59 | 20.264.000 | 23,50 | 20,76 | 23,34 | 00:00:00 | | 2001-07-19 | 21,45 | 18.546.100 | 22,80 | 20,75 | 22,14 | 00:00:00 | | 2001-07-20 | 23,01 | 19.439.200 | 23,16 | 21,02 | 21,88 | 00:00:00 | | 2001-07-23 | 20,71 | 18.397.500 | 24,00 | 20,04 | 23,92 | 00:00:00 | | 2001-07-24 | 21,18 | 12.301.100 | 21,78 | 20,20 | 20,80 | 00:00:00 | | 2001-07-25 | 19,90 | 19.449.300 | 21,30 | 19,01 | 21,28 | 00:00:00 | | 2001-07-26 | 20,55 | 21.843.900 | 21,00 | 19,50 | 20,05 | 00:00:00 | | 2001-07-27 | 21,53 | 15.882.900 | 21,87 | 20,35 | 20,79 | 00:00:00 | | 2001-07-30 | 21,90 | 16.411.700 | 22,92 | 21,70 | 22,21 | 00:00:00 | | 2001-07-31 | 22,05 | 12.983.100 | 22,65 | 21,85 | 22,45 | 00:00:00 | | 2001-08-01 | 23,66 | 11.939.600 | 23,80 | 22,42 | 22,42 | 00:00:00 | | 2001-08-02 | 24,05 | 14.878.400 | 25,08 | 23,20 | 24,41 | 00:00:00 | | 2001-08-03 | 22,95 | 9.465.200 | 24,00 | 22,68 | 23,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
