|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 16,09 | 10.765.400 | 17,06 | 15,88 | 16,65 | 00:00:00 | | 2001-12-04 | 17,20 | 9.802.400 | 17,38 | 16,26 | 16,52 | 00:00:00 | | 2001-12-05 | 18,38 | 12.056.000 | 18,60 | 17,60 | 17,68 | 00:00:00 | | 2001-12-06 | 17,94 | 11.804.500 | 18,46 | 17,63 | 18,01 | 00:00:00 | | 2001-12-07 | 17,03 | 11.565.100 | 17,70 | 16,82 | 17,64 | 00:00:00 | | 2001-12-10 | 16,24 | 11.649.100 | 17,10 | 16,15 | 16,46 | 00:00:00 | | 2001-12-11 | 16,78 | 11.010.600 | 17,15 | 16,53 | 17,00 | 00:00:00 | | 2001-12-12 | 17,28 | 14.643.200 | 17,51 | 16,30 | 17,05 | 00:00:00 | | 2001-12-13 | 16,58 | 13.642.900 | 16,95 | 16,40 | 16,57 | 00:00:00 | | 2001-12-14 | 16,33 | 9.110.300 | 16,89 | 15,96 | 16,63 | 00:00:00 | | 2001-12-17 | 16,51 | 8.913.000 | 16,77 | 16,15 | 16,18 | 00:00:00 | | 2001-12-18 | 17,66 | 14.696.100 | 17,72 | 16,78 | 16,83 | 00:00:00 | | 2001-12-19 | 17,01 | 7.491.600 | 17,50 | 16,76 | 17,11 | 00:00:00 | | 2001-12-20 | 15,24 | 10.388.700 | 16,87 | 15,20 | 16,61 | 00:00:00 | | 2001-12-21 | 15,64 | 9.035.100 | 15,94 | 15,13 | 15,79 | 00:00:00 | | 2001-12-24 | 15,85 | 2.513.900 | 15,85 | 15,32 | 15,48 | 00:00:00 | | 2001-12-26 | 15,18 | 6.784.900 | 16,18 | 15,05 | 15,62 | 00:00:00 | | 2001-12-27 | 15,64 | 5.858.100 | 15,71 | 15,25 | 15,25 | 00:00:00 | | 2001-12-28 | 16,04 | 5.702.600 | 16,26 | 15,70 | 15,71 | 00:00:00 | | 2001-12-31 | 15,40 | 5.585.800 | 16,42 | 15,20 | 15,95 | 00:00:00 | | 2002-01-02 | 15,69 | 6.142.900 | 16,00 | 15,06 | 15,95 | 00:00:00 | | 2002-01-03 | 17,00 | 16.691.700 | 17,15 | 15,36 | 15,50 | 00:00:00 | | 2002-01-04 | 18,85 | 29.612.200 | 18,89 | 17,90 | 17,95 | 00:00:00 | | 2002-01-07 | 19,90 | 28.896.200 | 20,81 | 19,85 | 20,71 | 00:00:00 | | 2002-01-08 | 19,83 | 12.937.800 | 20,28 | 19,25 | 19,84 | 00:00:00 | | 2002-01-09 | 20,92 | 28.415.800 | 22,50 | 20,33 | 20,47 | 00:00:00 | | 2002-01-10 | 20,75 | 12.718.000 | 21,60 | 20,65 | 21,04 | 00:00:00 | | 2002-01-11 | 20,35 | 9.417.400 | 21,02 | 20,21 | 20,52 | 00:00:00 | | 2002-01-14 | 19,13 | 15.038.300 | 20,10 | 18,60 | 19,90 | 00:00:00 | | 2002-01-15 | 19,00 | 10.169.100 | 19,37 | 18,74 | 19,37 | 00:00:00 | | 2002-01-16 | 18,08 | 9.834.500 | 18,87 | 18,00 | 18,55 | 00:00:00 | | 2002-01-17 | 19,85 | 14.868.600 | 19,98 | 18,45 | 18,88 | 00:00:00 | | 2002-01-18 | 18,80 | 13.625.100 | 19,25 | 18,63 | 18,86 | 00:00:00 | | 2002-01-22 | 18,16 | 9.862.700 | 19,25 | 18,03 | 19,12 | 00:00:00 | | 2002-01-23 | 19,40 | 13.693.900 | 19,53 | 18,36 | 18,42 | 00:00:00 | | 2002-01-24 | 20,95 | 18.485.800 | 21,24 | 20,05 | 20,11 | 00:00:00 | | 2002-01-25 | 20,26 | 10.376.000 | 20,60 | 19,75 | 20,56 | 00:00:00 | | 2002-01-28 | 20,20 | 8.368.400 | 21,06 | 19,86 | 20,73 | 00:00:00 | | 2002-01-29 | 19,80 | 7.733.600 | 20,35 | 19,40 | 20,20 | 00:00:00 | | 2002-01-30 | 19,38 | 10.984.600 | 19,98 | 18,54 | 19,98 | 00:00:00 | | 2002-01-31 | 18,13 | 14.858.600 | 19,84 | 17,69 | 19,71 | 00:00:00 | | 2002-02-01 | 17,47 | 190.252 | 18,66 | 17,40 | 18,09 | 00:00:00 | | 2002-02-04 | 15,66 | 16.073.600 | 17,45 | 15,57 | 17,31 | 00:00:00 | | 2002-02-05 | 15,42 | 20.374.100 | 16,56 | 15,20 | 15,44 | 00:00:00 | | 2002-02-06 | 15,40 | 13.071.400 | 16,03 | 15,08 | 16,00 | 00:00:00 | | 2002-02-07 | 15,26 | 22.241.100 | 16,45 | 14,14 | 15,34 | 00:00:00 | | 2002-02-08 | 16,25 | 9.767.600 | 16,27 | 15,18 | 15,78 | 00:00:00 | | 2002-02-11 | 16,09 | 11.113.200 | 16,70 | 15,80 | 16,60 | 00:00:00 | | 2002-02-12 | 15,62 | 9.664.700 | 16,23 | 15,45 | 15,75 | 00:00:00 | | 2002-02-13 | 15,94 | 12.734.400 | 16,50 | 15,77 | 16,14 | 00:00:00 | | 2002-02-14 | 16,80 | 14.784.600 | 17,51 | 16,06 | 16,10 | 00:00:00 | | 2002-02-15 | 16,00 | 10.875.900 | 17,07 | 15,93 | 16,69 | 00:00:00 | | 2002-02-19 | 16,04 | 13.913.500 | 16,45 | 15,77 | 15,88 | 00:00:00 | | 2002-02-20 | 16,05 | 14.140.600 | 16,47 | 15,81 | 16,42 | 00:00:00 | | 2002-02-21 | 15,81 | 16.335.000 | 16,33 | 15,77 | 16,00 | 00:00:00 | | 2002-02-22 | 14,86 | 30.954.000 | 14,98 | 13,49 | 14,82 | 00:00:00 | | 2002-02-25 | 14,81 | 13.354.800 | 14,90 | 14,21 | 14,90 | 00:00:00 | | 2002-02-26 | 14,16 | 17.437.900 | 15,10 | 13,79 | 15,08 | 00:00:00 | | 2002-02-27 | 13,50 | 14.638.000 | 14,60 | 13,38 | 14,60 | 00:00:00 | | 2002-02-28 | 12,71 | 13.969.400 | 13,89 | 12,50 | 13,69 | 00:00:00 | | 2002-03-01 | 14,01 | 12.309.500 | 14,05 | 12,61 | 12,87 | 00:00:00 | | 2002-03-04 | 14,19 | 17.508.500 | 14,32 | 12,80 | 13,52 | 00:00:00 | | 2002-03-05 | 14,78 | 11.561.400 | 15,00 | 13,80 | 13,84 | 00:00:00 | | 2002-03-06 | 14,48 | 9.494.400 | 14,75 | 13,90 | 14,65 | 00:00:00 | | 2002-03-07 | 14,83 | 10.352.900 | 15,12 | 14,42 | 14,88 | 00:00:00 | | 2002-03-08 | 15,62 | 11.147.400 | 15,99 | 15,38 | 15,63 | 00:00:00 | | 2002-03-11 | 16,56 | 12.554.200 | 16,80 | 15,23 | 15,38 | 00:00:00 | | 2002-03-12 | 15,68 | 12.183.900 | 16,00 | 15,24 | 15,51 | 00:00:00 | | 2002-03-13 | 15,32 | 7.291.300 | 16,17 | 15,19 | 15,27 | 00:00:00 | | 2002-03-14 | 14,94 | 6.876.600 | 15,78 | 14,88 | 15,33 | 00:00:00 | | 2002-03-15 | 15,29 | 11.019.000 | 15,38 | 14,36 | 15,02 | 00:00:00 | | 2002-03-18 | 15,54 | 8.120.200 | 15,94 | 15,18 | 15,65 | 00:00:00 | | 2002-03-19 | 15,66 | 5.535.100 | 16,08 | 15,55 | 16,07 | 00:00:00 | | 2002-03-20 | 14,82 | 6.170.100 | 15,63 | 14,78 | 15,40 | 00:00:00 | | 2002-03-21 | 15,33 | 7.963.100 | 15,36 | 14,32 | 14,94 | 00:00:00 | | 2002-03-22 | 14,82 | 7.077.100 | 15,45 | 14,56 | 15,29 | 00:00:00 | | 2002-03-25 | 14,08 | 9.239.700 | 15,02 | 14,01 | 14,80 | 00:00:00 | | 2002-03-26 | 13,78 | 9.751.200 | 14,30 | 13,52 | 14,06 | 00:00:00 | | 2002-03-27 | 13,50 | 12.856.100 | 13,98 | 13,28 | 13,65 | 00:00:00 | | 2002-03-28 | 13,71 | 9.549.300 | 14,15 | 13,42 | 13,74 | 00:00:00 | | 2002-04-01 | 14,39 | 7.665.300 | 14,45 | 13,00 | 13,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
