|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 22,95 | 9.465.200 | 24,00 | 22,68 | 23,89 | 00:00:00 | | 2001-08-06 | 22,58 | 8.935.100 | 23,17 | 22,12 | 22,62 | 00:00:00 | | 2001-08-07 | 22,55 | 9.070.000 | 22,93 | 22,00 | 22,60 | 00:00:00 | | 2001-08-08 | 19,79 | 21.311.600 | 21,90 | 19,78 | 21,89 | 00:00:00 | | 2001-08-09 | 20,22 | 16.727.900 | 20,55 | 19,20 | 19,89 | 00:00:00 | | 2001-08-10 | 18,50 | 20.372.000 | 19,83 | 18,10 | 19,41 | 00:00:00 | | 2001-08-13 | 18,06 | 19.982.500 | 18,45 | 17,50 | 18,04 | 00:00:00 | | 2001-08-14 | 18,60 | 13.428.600 | 19,40 | 18,32 | 18,55 | 00:00:00 | | 2001-08-15 | 17,04 | 22.333.000 | 19,20 | 17,00 | 19,10 | 00:00:00 | | 2001-08-16 | 17,40 | 15.664.000 | 17,58 | 16,29 | 16,56 | 00:00:00 | | 2001-08-17 | 16,41 | 7.617.800 | 17,47 | 16,27 | 16,92 | 00:00:00 | | 2001-08-20 | 16,26 | 9.957.900 | 16,93 | 15,95 | 16,48 | 00:00:00 | | 2001-08-21 | 15,45 | 9.835.800 | 16,85 | 15,37 | 16,42 | 00:00:00 | | 2001-08-22 | 16,34 | 11.023.200 | 16,37 | 15,21 | 15,95 | 00:00:00 | | 2001-08-23 | 15,70 | 7.302.600 | 16,69 | 15,65 | 16,13 | 00:00:00 | | 2001-08-24 | 17,62 | 10.291.500 | 17,78 | 15,95 | 16,17 | 00:00:00 | | 2001-08-27 | 17,33 | 6.121.700 | 18,00 | 16,95 | 17,40 | 00:00:00 | | 2001-08-28 | 16,06 | 7.545.400 | 17,30 | 16,00 | 17,20 | 00:00:00 | | 2001-08-29 | 16,44 | 7.860.700 | 16,52 | 15,74 | 16,41 | 00:00:00 | | 2001-08-30 | 15,74 | 8.701.400 | 16,12 | 15,43 | 15,84 | 00:00:00 | | 2001-08-31 | 16,17 | 4.595.100 | 16,50 | 15,52 | 15,53 | 00:00:00 | | 2001-09-04 | 15,62 | 9.642.600 | 17,09 | 15,41 | 16,02 | 00:00:00 | | 2001-09-05 | 14,46 | 14.149.100 | 15,67 | 14,00 | 15,59 | 00:00:00 | | 2001-09-06 | 13,27 | 27.064.400 | 14,17 | 13,00 | 13,64 | 00:00:00 | | 2001-09-07 | 13,66 | 12.468.200 | 14,10 | 12,93 | 13,00 | 00:00:00 | | 2001-09-10 | 13,97 | 13.940.000 | 14,54 | 13,69 | 13,70 | 00:00:00 | | 2001-09-17 | 12,36 | 15.004.200 | 13,45 | 12,33 | 12,70 | 00:00:00 | | 2001-09-18 | 11,72 | 10.724.100 | 12,72 | 11,53 | 12,71 | 00:00:00 | | 2001-09-19 | 11,70 | 17.825.900 | 11,96 | 10,32 | 11,76 | 00:00:00 | | 2001-09-20 | 10,29 | 13.089.700 | 11,22 | 10,26 | 10,85 | 00:00:00 | | 2001-09-21 | 10,34 | 20.639.100 | 11,00 | 9,31 | 9,42 | 00:00:00 | | 2001-09-24 | 11,02 | 15.867.000 | 11,54 | 10,70 | 11,04 | 00:00:00 | | 2001-09-25 | 10,79 | 7.891.000 | 11,77 | 10,71 | 11,08 | 00:00:00 | | 2001-09-26 | 9,94 | 7.897.000 | 11,13 | 9,90 | 11,05 | 00:00:00 | | 2001-09-27 | 9,28 | 13.862.600 | 9,86 | 8,94 | 9,59 | 00:00:00 | | 2001-09-28 | 9,59 | 10.754.400 | 9,74 | 9,16 | 9,69 | 00:00:00 | | 2001-10-01 | 9,29 | 7.708.600 | 9,60 | 8,96 | 9,58 | 00:00:00 | | 2001-10-02 | 10,08 | 14.652.300 | 10,45 | 9,09 | 9,10 | 00:00:00 | | 2001-10-03 | 12,60 | 31.971.700 | 13,05 | 9,98 | 10,04 | 00:00:00 | | 2001-10-04 | 12,94 | 30.351.500 | 13,62 | 12,61 | 13,00 | 00:00:00 | | 2001-10-05 | 13,58 | 13.426.700 | 14,00 | 12,10 | 12,60 | 00:00:00 | | 2001-10-08 | 13,51 | 9.100.200 | 13,97 | 12,89 | 12,89 | 00:00:00 | | 2001-10-09 | 13,63 | 9.603.300 | 14,00 | 13,00 | 13,60 | 00:00:00 | | 2001-10-10 | 14,19 | 12.181.800 | 14,31 | 13,49 | 13,50 | 00:00:00 | | 2001-10-11 | 15,18 | 25.417.100 | 16,68 | 14,65 | 14,70 | 00:00:00 | | 2001-10-12 | 14,81 | 15.268.600 | 15,54 | 14,10 | 15,19 | 00:00:00 | | 2001-10-15 | 14,04 | 13.287.100 | 14,31 | 13,50 | 14,30 | 00:00:00 | | 2001-10-16 | 14,96 | 12.610.500 | 15,07 | 13,85 | 14,41 | 00:00:00 | | 2001-10-17 | 12,30 | 25.536.400 | 16,31 | 12,10 | 16,25 | 00:00:00 | | 2001-10-18 | 13,05 | 21.063.500 | 13,68 | 12,07 | 12,45 | 00:00:00 | | 2001-10-19 | 12,37 | 15.564.400 | 12,84 | 11,86 | 12,51 | 00:00:00 | | 2001-10-22 | 12,75 | 13.213.000 | 13,25 | 12,04 | 12,80 | 00:00:00 | | 2001-10-23 | 12,68 | 15.112.400 | 13,45 | 12,45 | 13,32 | 00:00:00 | | 2001-10-24 | 13,71 | 14.619.800 | 13,95 | 12,44 | 12,80 | 00:00:00 | | 2001-10-25 | 14,10 | 15.401.900 | 14,16 | 12,90 | 13,40 | 00:00:00 | | 2001-10-26 | 14,45 | 16.001.000 | 15,30 | 14,20 | 14,27 | 00:00:00 | | 2001-10-29 | 13,53 | 13.035.500 | 14,84 | 13,50 | 14,54 | 00:00:00 | | 2001-10-30 | 12,99 | 11.847.700 | 13,50 | 12,50 | 13,21 | 00:00:00 | | 2001-10-31 | 12,14 | 21.967.700 | 13,41 | 12,00 | 13,39 | 00:00:00 | | 2001-11-01 | 11,70 | 31.146.700 | 12,50 | 11,38 | 12,35 | 00:00:00 | | 2001-11-02 | 12,61 | 36.949.100 | 13,12 | 11,80 | 11,94 | 00:00:00 | | 2001-11-05 | 13,18 | 16.645.900 | 13,95 | 12,65 | 13,16 | 00:00:00 | | 2001-11-06 | 14,08 | 16.338.200 | 14,09 | 13,13 | 13,17 | 00:00:00 | | 2001-11-07 | 14,71 | 21.409.200 | 15,23 | 13,93 | 13,93 | 00:00:00 | | 2001-11-08 | 14,94 | 23.514.700 | 16,53 | 14,74 | 15,31 | 00:00:00 | | 2001-11-09 | 15,74 | 15.672.400 | 16,30 | 15,17 | 15,17 | 00:00:00 | | 2001-11-12 | 16,22 | 19.597.000 | 16,50 | 14,83 | 16,42 | 00:00:00 | | 2001-11-13 | 16,99 | 20.096.200 | 17,35 | 16,40 | 17,15 | 00:00:00 | | 2001-11-14 | 16,54 | 21.227.300 | 17,75 | 15,95 | 17,42 | 00:00:00 | | 2001-11-15 | 15,95 | 14.997.500 | 16,60 | 15,55 | 16,31 | 00:00:00 | | 2001-11-16 | 16,42 | 12.968.600 | 16,63 | 15,90 | 16,24 | 00:00:00 | | 2001-11-19 | 17,40 | 13.712.400 | 17,42 | 16,30 | 16,80 | 00:00:00 | | 2001-11-20 | 15,75 | 14.951.400 | 17,30 | 15,70 | 17,10 | 00:00:00 | | 2001-11-21 | 16,03 | 9.652.500 | 16,35 | 15,45 | 15,87 | 00:00:00 | | 2001-11-23 | 16,24 | 2.764.200 | 16,35 | 15,81 | 16,13 | 00:00:00 | | 2001-11-26 | 17,28 | 10.088.100 | 17,33 | 16,35 | 16,64 | 00:00:00 | | 2001-11-27 | 18,04 | 24.905.500 | 19,15 | 16,77 | 17,09 | 00:00:00 | | 2001-11-28 | 16,70 | 15.546.400 | 18,30 | 16,61 | 18,04 | 00:00:00 | | 2001-11-29 | 17,71 | 10.895.900 | 17,85 | 16,91 | 17,00 | 00:00:00 | | 2001-11-30 | 16,79 | 9.465.000 | 17,64 | 16,75 | 17,60 | 00:00:00 | | 2001-12-03 | 16,09 | 10.765.400 | 17,06 | 15,88 | 16,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
