|
 BJ Services Compa - [Ticker: BJS] |     | | 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 BJS desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 39,25 | 1.765.600 | 42,00 | 38,94 | 42,00 | 00:00:00 | | 2000-01-04 | 39,56 | 1.261.600 | 40,44 | 38,12 | 38,75 | 00:00:00 | | 2000-01-05 | 39,00 | 1.384.800 | 40,00 | 38,88 | 39,31 | 00:00:00 | | 2000-01-06 | 40,44 | 2.085.600 | 40,88 | 39,50 | 39,94 | 00:00:00 | | 2000-01-07 | 44,81 | 7.702.000 | 45,38 | 40,50 | 40,94 | 00:00:00 | | 2000-01-10 | 44,50 | 4.804.000 | 44,75 | 42,56 | 44,50 | 00:00:00 | | 2000-01-11 | 44,81 | 3.716.000 | 45,12 | 42,69 | 44,94 | 00:00:00 | | 2000-01-12 | 44,25 | 2.493.600 | 45,25 | 44,25 | 44,81 | 00:00:00 | | 2000-01-13 | 45,56 | 1.528.800 | 46,50 | 44,62 | 44,62 | 00:00:00 | | 2000-01-14 | 46,31 | 2.521.600 | 46,94 | 44,94 | 45,69 | 00:00:00 | | 2000-01-18 | 49,19 | 2.894.000 | 50,00 | 46,62 | 46,62 | 00:00:00 | | 2000-01-19 | 48,94 | 2.245.200 | 49,62 | 48,75 | 48,88 | 00:00:00 | | 2000-01-20 | 46,06 | 2.816.800 | 48,12 | 45,88 | 47,88 | 00:00:00 | | 2000-01-21 | 45,88 | 3.696.800 | 47,62 | 45,62 | 46,00 | 00:00:00 | | 2000-01-24 | 44,00 | 2.244.800 | 45,88 | 43,25 | 45,88 | 00:00:00 | | 2000-01-25 | 45,44 | 3.202.400 | 46,31 | 42,88 | 44,00 | 00:00:00 | | 2000-01-26 | 45,19 | 2.894.400 | 47,25 | 45,00 | 46,12 | 00:00:00 | | 2000-01-27 | 42,50 | 2.124.000 | 45,81 | 42,50 | 45,19 | 00:00:00 | | 2000-01-28 | 40,88 | 1.980.800 | 44,06 | 40,38 | 42,62 | 00:00:00 | | 2000-01-31 | 42,88 | 2.242.400 | 43,19 | 40,88 | 40,88 | 00:00:00 | | 2000-02-01 | 45,25 | 2.282.400 | 45,62 | 43,25 | 43,25 | 00:00:00 | | 2000-02-02 | 43,56 | 2.648.400 | 46,50 | 43,56 | 45,31 | 00:00:00 | | 2000-02-03 | 43,38 | 1.735.600 | 44,44 | 43,19 | 44,25 | 00:00:00 | | 2000-02-04 | 43,75 | 1.785.600 | 44,69 | 42,56 | 44,00 | 00:00:00 | | 2000-02-07 | 45,25 | 1.138.000 | 45,94 | 43,00 | 43,00 | 00:00:00 | | 2000-02-08 | 42,75 | 2.387.200 | 45,56 | 42,56 | 45,44 | 00:00:00 | | 2000-02-09 | 42,06 | 3.044.800 | 43,31 | 41,00 | 43,19 | 00:00:00 | | 2000-02-10 | 45,06 | 2.033.200 | 45,25 | 42,38 | 42,62 | 00:00:00 | | 2000-02-11 | 45,81 | 2.720.400 | 46,81 | 45,62 | 46,50 | 00:00:00 | | 2000-02-14 | 47,56 | 2.104.000 | 48,06 | 45,31 | 46,25 | 00:00:00 | | 2000-02-15 | 50,81 | 2.983.600 | 50,88 | 48,12 | 48,25 | 00:00:00 | | 2000-02-16 | 50,38 | 3.632.000 | 51,62 | 50,00 | 50,62 | 00:00:00 | | 2000-02-17 | 51,31 | 2.518.800 | 51,62 | 48,38 | 50,00 | 00:00:00 | | 2000-02-18 | 50,19 | 1.644.800 | 51,25 | 49,38 | 50,88 | 00:00:00 | | 2000-02-22 | 48,69 | 2.108.000 | 50,00 | 47,88 | 49,00 | 00:00:00 | | 2000-02-23 | 11,97 | 34.008 | 12,38 | 11,97 | 12,20 | 00:00:00 | | 2000-02-24 | 51,69 | 3.171.600 | 52,88 | 48,56 | 48,62 | 00:00:00 | | 2000-02-25 | 51,44 | 2.319.600 | 54,38 | 51,00 | 52,19 | 00:00:00 | | 2000-02-28 | 52,81 | 1.914.400 | 54,50 | 50,88 | 51,31 | 00:00:00 | | 2000-02-29 | 57,06 | 2.095.200 | 57,31 | 53,50 | 53,50 | 00:00:00 | | 2000-03-01 | 62,00 | 3.833.600 | 62,00 | 56,00 | 56,00 | 00:00:00 | | 2000-03-02 | 65,50 | 6.377.600 | 66,38 | 61,81 | 62,00 | 00:00:00 | | 2000-03-03 | 63,50 | 2.948.800 | 65,44 | 63,00 | 65,44 | 00:00:00 | | 2000-03-06 | 65,81 | 1.911.200 | 67,38 | 63,75 | 64,00 | 00:00:00 | | 2000-03-07 | 71,38 | 3.342.800 | 71,50 | 67,50 | 67,50 | 00:00:00 | | 2000-03-08 | 65,75 | 3.484.000 | 68,12 | 65,62 | 67,50 | 00:00:00 | | 2000-03-09 | 65,38 | 3.085.600 | 65,50 | 63,38 | 65,00 | 00:00:00 | | 2000-03-10 | 66,25 | 2.068.800 | 70,00 | 64,56 | 64,56 | 00:00:00 | | 2000-03-13 | 66,75 | 1.844.000 | 69,75 | 65,62 | 65,62 | 00:00:00 | | 2000-03-14 | 64,94 | 1.826.400 | 67,25 | 64,31 | 66,25 | 00:00:00 | | 2000-03-15 | 62,00 | 1.788.800 | 65,62 | 61,62 | 64,94 | 00:00:00 | | 2000-03-16 | 66,50 | 1.949.600 | 67,00 | 60,31 | 60,62 | 00:00:00 | | 2000-03-17 | 65,38 | 1.581.600 | 66,81 | 64,19 | 65,88 | 00:00:00 | | 2000-03-20 | 63,12 | 1.856.000 | 64,81 | 61,81 | 64,75 | 00:00:00 | | 2000-03-21 | 64,69 | 3.151.200 | 68,25 | 64,50 | 64,50 | 00:00:00 | | 2000-03-22 | 69,50 | 3.216.800 | 71,00 | 65,25 | 65,62 | 00:00:00 | | 2000-03-23 | 71,19 | 1.621.600 | 72,62 | 69,00 | 70,88 | 00:00:00 | | 2000-03-24 | 70,00 | 1.632.000 | 75,00 | 69,56 | 71,75 | 00:00:00 | | 2000-03-27 | 72,12 | 2.882.400 | 75,00 | 68,31 | 70,00 | 00:00:00 | | 2000-03-28 | 70,38 | 2.624.000 | 74,00 | 69,88 | 71,88 | 00:00:00 | | 2000-03-29 | 74,44 | 2.304.400 | 75,50 | 69,06 | 69,38 | 00:00:00 | | 2000-03-30 | 74,44 | 2.197.200 | 76,75 | 74,44 | 75,38 | 00:00:00 | | 2000-03-31 | 73,88 | 2.861.200 | 74,75 | 70,69 | 74,44 | 00:00:00 | | 2000-04-03 | 73,81 | 2.430.000 | 74,69 | 72,12 | 73,62 | 00:00:00 | | 2000-04-04 | 66,06 | 4.112.000 | 73,94 | 63,25 | 73,25 | 00:00:00 | | 2000-04-05 | 61,38 | 3.412.000 | 65,88 | 60,88 | 64,50 | 00:00:00 | | 2000-04-06 | 62,62 | 5.225.200 | 63,12 | 59,00 | 62,38 | 00:00:00 | | 2000-04-07 | 63,56 | 2.166.400 | 66,19 | 62,12 | 62,88 | 00:00:00 | | 2000-04-10 | 56,75 | 3.140.800 | 62,12 | 56,75 | 62,00 | 00:00:00 | | 2000-04-11 | 60,19 | 4.174.000 | 60,50 | 56,38 | 57,50 | 00:00:00 | | 2000-04-12 | 64,81 | 3.776.000 | 66,50 | 61,00 | 61,00 | 00:00:00 | | 2000-04-13 | 62,19 | 2.305.200 | 66,38 | 62,19 | 64,81 | 00:00:00 | | 2000-04-14 | 59,44 | 2.739.200 | 66,00 | 59,25 | 62,00 | 00:00:00 | | 2000-04-17 | 56,94 | 3.186.400 | 59,69 | 53,38 | 59,69 | 00:00:00 | | 2000-04-18 | 60,62 | 2.144.000 | 61,56 | 57,56 | 58,50 | 00:00:00 | | 2000-04-19 | 63,06 | 3.056.000 | 63,38 | 59,06 | 60,62 | 00:00:00 | | 2000-04-20 | 64,00 | 2.050.400 | 65,38 | 63,00 | 63,00 | 00:00:00 | | 2000-04-24 | 68,50 | 4.173.600 | 68,88 | 64,12 | 64,12 | 00:00:00 | | 2000-04-25 | 68,81 | 2.533.600 | 69,50 | 67,38 | 68,56 | 00:00:00 | | 2000-04-26 | 68,12 | 2.757.600 | 69,06 | 66,00 | 68,00 | 00:00:00 | | 2000-04-27 | 70,00 | 3.118.400 | 72,31 | 67,50 | 68,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
