|
 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 | | 2002-04-01 | 14,39 | 7.665.300 | 14,45 | 13,00 | 13,55 | 00:00:00 | | 2002-04-02 | 13,16 | 8.435.600 | 13,81 | 13,14 | 13,65 | 00:00:00 | | 2002-04-03 | 13,19 | 6.639.600 | 13,40 | 12,91 | 13,12 | 00:00:00 | | 2002-04-04 | 12,70 | 18.808.200 | 13,28 | 12,02 | 13,07 | 00:00:00 | | 2002-04-05 | 12,27 | 8.712.800 | 12,96 | 12,27 | 12,94 | 00:00:00 | | 2002-04-08 | 12,52 | 12.352.500 | 12,64 | 11,31 | 11,40 | 00:00:00 | | 2002-04-09 | 11,88 | 9.467.000 | 12,92 | 11,80 | 12,61 | 00:00:00 | | 2002-04-10 | 11,79 | 10.909.900 | 12,34 | 11,51 | 11,75 | 00:00:00 | | 2002-04-11 | 10,78 | 14.186.900 | 11,60 | 10,65 | 11,60 | 00:00:00 | | 2002-04-12 | 12,06 | 13.337.100 | 12,29 | 11,15 | 11,22 | 00:00:00 | | 2002-04-15 | 12,69 | 18.029.200 | 13,44 | 12,51 | 12,99 | 00:00:00 | | 2002-04-16 | 13,28 | 14.649.800 | 13,75 | 13,12 | 13,35 | 00:00:00 | | 2002-04-17 | 12,73 | 9.171.100 | 13,10 | 12,53 | 13,05 | 00:00:00 | | 2002-04-18 | 12,81 | 5.208.900 | 13,14 | 12,32 | 12,45 | 00:00:00 | | 2002-04-19 | 12,77 | 4.875.900 | 13,19 | 12,59 | 13,02 | 00:00:00 | | 2002-04-22 | 11,92 | 8.119.100 | 12,38 | 11,85 | 12,05 | 00:00:00 | | 2002-04-23 | 11,41 | 8.615.600 | 12,25 | 11,02 | 11,90 | 00:00:00 | | 2002-04-24 | 10,42 | 13.227.500 | 11,74 | 10,36 | 11,55 | 00:00:00 | | 2002-04-25 | 10,82 | 11.725.800 | 11,01 | 10,05 | 10,35 | 00:00:00 | | 2002-04-26 | 10,16 | 8.525.500 | 11,33 | 10,10 | 11,00 | 00:00:00 | | 2002-04-29 | 10,17 | 9.356.600 | 10,59 | 10,04 | 10,26 | 00:00:00 | | 2002-04-30 | 10,72 | 7.250.200 | 11,07 | 10,20 | 10,25 | 00:00:00 | | 2002-05-01 | 10,17 | 10.992.000 | 10,80 | 9,79 | 10,80 | 00:00:00 | | 2002-05-02 | 10,28 | 12.223.600 | 10,90 | 9,99 | 10,19 | 00:00:00 | | 2002-05-03 | 9,92 | 8.405.200 | 10,35 | 9,51 | 10,33 | 00:00:00 | | 2002-05-06 | 9,16 | 10.267.100 | 9,95 | 9,12 | 9,89 | 00:00:00 | | 2002-05-07 | 8,36 | 12.688.900 | 9,38 | 8,30 | 9,31 | 00:00:00 | | 2002-05-08 | 10,78 | 19.455.700 | 10,80 | 9,28 | 9,32 | 00:00:00 | | 2002-05-09 | 10,00 | 10.842.800 | 10,75 | 9,96 | 10,30 | 00:00:00 | | 2002-05-10 | 9,29 | 12.917.900 | 10,13 | 9,16 | 9,94 | 00:00:00 | | 2002-05-13 | 9,98 | 10.583.400 | 10,18 | 9,55 | 9,69 | 00:00:00 | | 2002-05-14 | 11,20 | 17.142.700 | 11,25 | 10,33 | 10,90 | 00:00:00 | | 2002-05-15 | 11,50 | 25.667.800 | 12,33 | 10,15 | 10,40 | 00:00:00 | | 2002-05-16 | 11,53 | 10.794.200 | 12,24 | 11,17 | 11,75 | 00:00:00 | | 2002-05-17 | 11,74 | 9.049.300 | 12,06 | 11,42 | 12,00 | 00:00:00 | | 2002-05-20 | 11,44 | 7.037.900 | 11,59 | 11,12 | 11,49 | 00:00:00 | | 2002-05-21 | 11,05 | 9.247.900 | 11,86 | 11,00 | 11,54 | 00:00:00 | | 2002-05-22 | 10,86 | 7.142.600 | 11,10 | 10,50 | 10,71 | 00:00:00 | | 2002-05-23 | 11,33 | 6.990.200 | 11,37 | 10,80 | 11,01 | 00:00:00 | | 2002-05-24 | 11,05 | 2.747.200 | 11,22 | 10,94 | 11,20 | 00:00:00 | | 2002-05-28 | 11,10 | 5.038.400 | 11,34 | 10,83 | 11,25 | 00:00:00 | | 2002-05-29 | 10,93 | 4.715.700 | 11,10 | 10,86 | 10,91 | 00:00:00 | | 2002-05-30 | 10,92 | 6.852.600 | 11,19 | 10,72 | 10,80 | 00:00:00 | | 2002-05-31 | 10,76 | 4.986.700 | 11,17 | 10,68 | 11,11 | 00:00:00 | | 2002-06-03 | 9,64 | 14.081.500 | 10,58 | 9,51 | 10,57 | 00:00:00 | | 2002-06-04 | 10,16 | 12.834.200 | 10,92 | 9,51 | 9,54 | 00:00:00 | | 2002-06-05 | 10,90 | 11.570.000 | 11,02 | 10,36 | 10,70 | 00:00:00 | | 2002-06-06 | 10,43 | 7.549.900 | 10,92 | 10,36 | 10,63 | 00:00:00 | | 2002-06-07 | 11,26 | 11.393.200 | 11,68 | 10,08 | 10,08 | 00:00:00 | | 2002-06-10 | 11,11 | 6.711.900 | 11,70 | 10,99 | 11,61 | 00:00:00 | | 2002-06-11 | 10,55 | 8.280.200 | 11,55 | 10,55 | 11,48 | 00:00:00 | | 2002-06-12 | 9,98 | 15.351.800 | 10,34 | 9,64 | 10,34 | 00:00:00 | | 2002-06-13 | 10,20 | 6.879.600 | 10,58 | 9,87 | 10,02 | 00:00:00 | | 2002-06-14 | 10,22 | 7.833.000 | 10,49 | 9,63 | 9,90 | 00:00:00 | | 2002-06-17 | 10,42 | 9.471.700 | 10,51 | 10,14 | 10,51 | 00:00:00 | | 2002-06-18 | 10,14 | 7.922.000 | 10,62 | 9,97 | 10,18 | 00:00:00 | | 2002-06-19 | 9,95 | 8.700.200 | 10,50 | 9,93 | 10,30 | 00:00:00 | | 2002-06-20 | 9,53 | 7.906.600 | 10,15 | 9,33 | 10,02 | 00:00:00 | | 2002-06-21 | 9,10 | 9.959.800 | 9,70 | 8,71 | 9,69 | 00:00:00 | | 2002-06-24 | 9,35 | 15.151.900 | 9,70 | 8,62 | 8,86 | 00:00:00 | | 2002-06-25 | 9,09 | 6.964.100 | 9,79 | 8,83 | 9,59 | 00:00:00 | | 2002-06-26 | 9,10 | 9.389.800 | 9,39 | 8,54 | 8,59 | 00:00:00 | | 2002-06-27 | 9,40 | 8.005.300 | 9,42 | 8,94 | 9,30 | 00:00:00 | | 2002-06-28 | 9,51 | 9.177.600 | 9,71 | 9,25 | 9,42 | 00:00:00 | | 2002-07-01 | 8,53 | 5.956.100 | 9,48 | 8,50 | 9,31 | 00:00:00 | | 2002-07-02 | 7,79 | 11.332.300 | 8,53 | 7,79 | 8,41 | 00:00:00 | | 2002-07-03 | 8,40 | 9.440.500 | 8,50 | 7,57 | 7,75 | 00:00:00 | | 2002-07-05 | 9,25 | 4.132.400 | 9,25 | 8,57 | 8,58 | 00:00:00 | | 2002-07-08 | 8,26 | 7.774.600 | 9,24 | 8,15 | 9,00 | 00:00:00 | | 2002-07-09 | 7,77 | 9.926.900 | 8,40 | 7,74 | 8,40 | 00:00:00 | | 2002-07-10 | 7,52 | 7.895.000 | 8,12 | 7,50 | 8,02 | 00:00:00 | | 2002-07-11 | 7,72 | 8.979.700 | 7,77 | 7,26 | 7,51 | 00:00:00 | | 2002-07-12 | 7,38 | 7.216.300 | 8,06 | 7,35 | 7,97 | 00:00:00 | | 2002-07-15 | 8,06 | 7.257.900 | 8,08 | 7,08 | 7,39 | 00:00:00 | | 2002-07-16 | 8,40 | 11.056.600 | 8,80 | 7,84 | 7,85 | 00:00:00 | | 2002-07-17 | 8,43 | 7.449.400 | 9,11 | 8,35 | 8,90 | 00:00:00 | | 2002-07-18 | 7,45 | 16.634.100 | 8,52 | 7,43 | 8,36 | 00:00:00 | | 2002-07-19 | 7,27 | 9.307.700 | 7,45 | 7,13 | 7,42 | 00:00:00 | | 2002-07-22 | 6,48 | 23.416.500 | 7,20 | 6,18 | 7,11 | 00:00:00 | | 2002-07-23 | 5,67 | 22.579.900 | 6,80 | 5,60 | 6,62 | 00:00:00 | | 2002-07-24 | 6,20 | 17.633.300 | 6,34 | 5,48 | 5,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
