|
 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 | | 2002-07-24 | 6,20 | 17.633.300 | 6,34 | 5,48 | 5,59 | 00:00:00 | | 2002-07-25 | 5,55 | 14.908.800 | 6,15 | 5,52 | 6,12 | 00:00:00 | | 2002-07-26 | 5,82 | 9.602.400 | 5,97 | 5,50 | 5,74 | 00:00:00 | | 2002-07-29 | 6,40 | 9.066.700 | 6,59 | 6,05 | 6,10 | 00:00:00 | | 2002-07-30 | 6,07 | 13.662.600 | 6,36 | 5,90 | 6,25 | 00:00:00 | | 2002-07-31 | 5,55 | 14.195.200 | 5,95 | 5,54 | 5,89 | 00:00:00 | | 2002-08-01 | 5,52 | 16.710.100 | 6,15 | 5,37 | 5,60 | 00:00:00 | | 2002-08-02 | 5,20 | 10.141.000 | 5,62 | 5,04 | 5,54 | 00:00:00 | | 2002-08-05 | 5,00 | 9.050.600 | 5,32 | 4,71 | 5,19 | 00:00:00 | | 2002-08-06 | 5,44 | 14.702.800 | 5,68 | 4,96 | 5,11 | 00:00:00 | | 2002-08-07 | 5,29 | 8.344.200 | 5,73 | 5,05 | 5,72 | 00:00:00 | | 2002-08-08 | 5,70 | 8.205.600 | 5,70 | 5,17 | 5,35 | 00:00:00 | | 2002-08-09 | 5,55 | 5.181.000 | 5,62 | 5,42 | 5,43 | 00:00:00 | | 2002-08-12 | 5,65 | 4.973.000 | 5,69 | 5,35 | 5,46 | 00:00:00 | | 2002-08-13 | 5,15 | 11.972.500 | 5,79 | 5,10 | 5,66 | 00:00:00 | | 2002-08-14 | 5,76 | 13.735.500 | 5,91 | 5,20 | 5,21 | 00:00:00 | | 2002-08-15 | 6,12 | 32.256.100 | 6,64 | 6,08 | 6,22 | 00:00:00 | | 2002-08-16 | 6,42 | 13.635.900 | 6,60 | 6,04 | 6,04 | 00:00:00 | | 2002-08-19 | 7,09 | 16.706.300 | 7,10 | 6,64 | 6,70 | 00:00:00 | | 2002-08-20 | 6,51 | 24.132.800 | 7,02 | 6,36 | 7,01 | 00:00:00 | | 2002-08-21 | 6,84 | 9.867.200 | 6,88 | 6,52 | 6,78 | 00:00:00 | | 2002-08-22 | 6,99 | 11.583.000 | 7,27 | 6,85 | 6,92 | 00:00:00 | | 2002-08-23 | 6,56 | 8.271.700 | 6,93 | 6,49 | 6,86 | 00:00:00 | | 2002-08-26 | 6,95 | 9.698.200 | 7,03 | 6,56 | 6,76 | 00:00:00 | | 2002-08-27 | 6,70 | 11.226.000 | 7,19 | 6,63 | 7,15 | 00:00:00 | | 2002-08-28 | 6,50 | 7.417.000 | 6,85 | 6,44 | 6,60 | 00:00:00 | | 2002-08-29 | 6,28 | 8.564.800 | 6,55 | 6,04 | 6,35 | 00:00:00 | | 2002-08-30 | 6,11 | 6.011.700 | 6,43 | 6,04 | 6,23 | 00:00:00 | | 2002-09-03 | 5,84 | 6.475.900 | 5,99 | 5,75 | 5,97 | 00:00:00 | | 2002-09-04 | 6,00 | 7.347.100 | 6,10 | 5,85 | 5,90 | 00:00:00 | | 2002-09-05 | 5,51 | 7.131.900 | 5,96 | 5,47 | 5,82 | 00:00:00 | | 2002-09-06 | 5,61 | 5.611.800 | 5,90 | 5,52 | 5,82 | 00:00:00 | | 2002-09-09 | 5,63 | 5.080.300 | 5,69 | 5,40 | 5,54 | 00:00:00 | | 2002-09-10 | 5,51 | 9.427.000 | 5,89 | 5,50 | 5,72 | 00:00:00 | | 2002-09-11 | 5,39 | 6.441.000 | 5,84 | 5,35 | 5,80 | 00:00:00 | | 2002-09-12 | 5,41 | 6.776.100 | 5,59 | 5,34 | 5,36 | 00:00:00 | | 2002-09-13 | 5,48 | 5.221.400 | 5,55 | 5,42 | 5,45 | 00:00:00 | | 2002-09-16 | 5,73 | 11.217.200 | 5,77 | 5,32 | 5,50 | 00:00:00 | | 2002-09-17 | 5,89 | 10.851.100 | 6,03 | 5,63 | 5,98 | 00:00:00 | | 2002-09-18 | 5,76 | 11.653.600 | 5,88 | 5,55 | 5,62 | 00:00:00 | | 2002-09-19 | 5,55 | 8.584.900 | 5,89 | 5,47 | 5,58 | 00:00:00 | | 2002-09-20 | 5,53 | 11.487.200 | 5,75 | 5,32 | 5,56 | 00:00:00 | | 2002-09-23 | 5,19 | 7.012.500 | 5,54 | 5,12 | 5,53 | 00:00:00 | | 2002-09-24 | 5,21 | 6.705.700 | 5,37 | 5,01 | 5,05 | 00:00:00 | | 2002-09-25 | 5,55 | 9.728.300 | 5,65 | 5,30 | 5,33 | 00:00:00 | | 2002-09-26 | 5,33 | 9.321.000 | 5,96 | 5,31 | 5,72 | 00:00:00 | | 2002-09-27 | 5,38 | 10.054.300 | 5,60 | 5,18 | 5,28 | 00:00:00 | | 2002-09-30 | 5,18 | 7.700.300 | 5,40 | 5,15 | 5,32 | 00:00:00 | | 2002-10-01 | 5,40 | 11.030.000 | 5,50 | 5,09 | 5,41 | 00:00:00 | | 2002-10-02 | 5,41 | 7.146.800 | 5,65 | 5,30 | 5,36 | 00:00:00 | | 2002-10-03 | 5,33 | 6.910.400 | 5,55 | 5,32 | 5,40 | 00:00:00 | | 2002-10-04 | 5,31 | 6.634.700 | 5,48 | 5,25 | 5,42 | 00:00:00 | | 2002-10-07 | 5,07 | 8.651.300 | 5,42 | 4,98 | 5,25 | 00:00:00 | | 2002-10-08 | 4,95 | 7.860.000 | 5,25 | 4,85 | 5,15 | 00:00:00 | | 2002-10-09 | 5,38 | 15.007.400 | 5,43 | 4,59 | 4,83 | 00:00:00 | | 2002-10-10 | 5,69 | 9.622.300 | 5,71 | 5,15 | 5,45 | 00:00:00 | | 2002-10-11 | 6,14 | 10.518.400 | 6,29 | 5,79 | 5,88 | 00:00:00 | | 2002-10-14 | 6,17 | 4.388.200 | 6,20 | 5,91 | 6,04 | 00:00:00 | | 2002-10-15 | 6,57 | 13.270.600 | 6,94 | 6,45 | 6,61 | 00:00:00 | | 2002-10-16 | 6,06 | 9.261.200 | 6,53 | 5,97 | 6,28 | 00:00:00 | | 2002-10-17 | 6,68 | 10.851.800 | 6,77 | 6,43 | 6,75 | 00:00:00 | | 2002-10-18 | 6,57 | 9.941.900 | 6,79 | 6,39 | 6,53 | 00:00:00 | | 2002-10-21 | 7,16 | 8.560.700 | 7,20 | 6,41 | 6,49 | 00:00:00 | | 2002-10-22 | 7,27 | 12.438.800 | 7,57 | 6,87 | 6,87 | 00:00:00 | | 2002-10-23 | 7,53 | 7.426.900 | 7,56 | 7,11 | 7,30 | 00:00:00 | | 2002-10-24 | 7,33 | 8.050.100 | 7,75 | 7,30 | 7,65 | 00:00:00 | | 2002-10-25 | 7,44 | 6.694.100 | 7,64 | 7,30 | 7,32 | 00:00:00 | | 2002-10-28 | 7,71 | 8.892.900 | 7,77 | 7,31 | 7,65 | 00:00:00 | | 2002-10-29 | 7,32 | 8.122.000 | 7,80 | 7,21 | 7,68 | 00:00:00 | | 2002-10-30 | 7,63 | 7.660.900 | 7,67 | 7,23 | 7,35 | 00:00:00 | | 2002-10-31 | 8,08 | 16.800.600 | 8,29 | 7,66 | 7,67 | 00:00:00 | | 2002-11-01 | 8,27 | 17.209.600 | 8,74 | 7,93 | 7,93 | 00:00:00 | | 2002-11-04 | 9,11 | 16.385.700 | 9,63 | 8,67 | 8,77 | 00:00:00 | | 2002-11-05 | 9,14 | 8.422.800 | 9,17 | 8,71 | 8,93 | 00:00:00 | | 2002-11-06 | 9,34 | 9.698.900 | 9,38 | 8,93 | 9,28 | 00:00:00 | | 2002-11-07 | 8,94 | 10.178.100 | 9,32 | 8,94 | 9,10 | 00:00:00 | | 2002-11-08 | 8,61 | 8.710.400 | 9,07 | 8,30 | 8,75 | 00:00:00 | | 2002-11-11 | 7,82 | 10.144.100 | 8,45 | 7,80 | 8,44 | 00:00:00 | | 2002-11-12 | 8,61 | 13.017.800 | 8,70 | 7,95 | 8,03 | 00:00:00 | | 2002-11-13 | 8,63 | 11.322.000 | 8,95 | 8,33 | 8,50 | 00:00:00 | | 2002-11-14 | 9,04 | 14.157.000 | 9,11 | 8,68 | 8,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
