|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 36,89 | 6.749.400 | 36,95 | 35,16 | 35,70 | 00:00:00 | | 2003-07-09 | 37,59 | 5.893.600 | 38,02 | 36,08 | 36,90 | 00:00:00 | | 2003-07-10 | 36,15 | 6.767.600 | 37,60 | 35,88 | 37,60 | 00:00:00 | | 2003-07-11 | 36,55 | 3.729.800 | 36,60 | 35,85 | 36,16 | 00:00:00 | | 2003-07-14 | 35,70 | 3.044.600 | 36,55 | 35,69 | 36,55 | 00:00:00 | | 2003-07-15 | 35,52 | 3.777.000 | 36,16 | 35,36 | 35,70 | 00:00:00 | | 2003-07-16 | 35,41 | 4.596.400 | 35,89 | 35,02 | 35,52 | 00:00:00 | | 2003-07-17 | 36,08 | 7.524.200 | 36,55 | 34,40 | 35,41 | 00:00:00 | | 2003-07-18 | 38,34 | 7.668.400 | 38,49 | 35,47 | 36,08 | 00:00:00 | | 2003-07-21 | 38,14 | 5.711.200 | 39,19 | 37,84 | 38,55 | 00:00:00 | | 2003-07-22 | 36,89 | 5.926.800 | 37,88 | 36,79 | 37,75 | 00:00:00 | | 2003-07-23 | 36,35 | 5.108.800 | 37,26 | 35,47 | 36,90 | 00:00:00 | | 2003-07-24 | 35,65 | 5.330.800 | 37,07 | 35,65 | 36,36 | 00:00:00 | | 2003-07-25 | 35,81 | 4.345.400 | 36,24 | 35,17 | 35,90 | 00:00:00 | | 2003-07-28 | 35,50 | 5.069.200 | 36,10 | 34,96 | 35,81 | 00:00:00 | | 2003-07-29 | 34,03 | 8.870.200 | 35,50 | 33,95 | 35,50 | 00:00:00 | | 2003-07-30 | 33,99 | 6.627.200 | 34,25 | 33,70 | 34,04 | 00:00:00 | | 2003-07-31 | 34,25 | 5.469.200 | 34,95 | 33,52 | 34,00 | 00:00:00 | | 2003-08-01 | 34,36 | 4.199.400 | 34,48 | 33,57 | 33,95 | 00:00:00 | | 2003-08-04 | 33,16 | 5.527.800 | 34,40 | 32,79 | 34,37 | 00:00:00 | | 2003-08-05 | 32,82 | 3.863.800 | 33,73 | 32,80 | 33,32 | 00:00:00 | | 2003-08-06 | 34,00 | 6.156.400 | 34,11 | 32,73 | 32,82 | 00:00:00 | | 2003-08-07 | 35,73 | 6.594.600 | 35,78 | 33,29 | 34,01 | 00:00:00 | | 2003-08-08 | 35,48 | 3.921.400 | 35,88 | 34,90 | 35,73 | 00:00:00 | | 2003-08-11 | 35,80 | 2.839.200 | 36,20 | 35,26 | 35,48 | 00:00:00 | | 2003-08-12 | 36,02 | 3.328.800 | 36,11 | 35,19 | 35,80 | 00:00:00 | | 2003-08-13 | 36,12 | 3.256.200 | 36,41 | 35,41 | 36,02 | 00:00:00 | | 2003-08-14 | 35,85 | 6.139.400 | 36,66 | 35,21 | 36,37 | 00:00:00 | | 2003-08-15 | 36,04 | 1.181.000 | 36,23 | 35,88 | 36,20 | 00:00:00 | | 2003-08-18 | 36,26 | 2.371.600 | 36,67 | 36,01 | 36,04 | 00:00:00 | | 2003-08-19 | 36,48 | 2.697.000 | 36,96 | 36,21 | 36,26 | 00:00:00 | | 2003-08-20 | 37,01 | 4.650.200 | 37,16 | 35,68 | 36,48 | 00:00:00 | | 2003-08-21 | 37,30 | 4.305.400 | 37,38 | 36,87 | 37,14 | 00:00:00 | | 2003-08-22 | 36,22 | 2.601.600 | 37,49 | 36,22 | 37,40 | 00:00:00 | | 2003-08-25 | 36,09 | 2.313.400 | 36,40 | 35,91 | 36,22 | 00:00:00 | | 2003-08-26 | 36,00 | 2.988.600 | 36,22 | 35,59 | 36,10 | 00:00:00 | | 2003-08-27 | 36,30 | 5.424.800 | 36,89 | 36,00 | 36,00 | 00:00:00 | | 2003-08-28 | 37,46 | 6.575.000 | 37,85 | 36,06 | 36,37 | 00:00:00 | | 2003-08-29 | 37,37 | 2.596.200 | 37,62 | 36,68 | 37,46 | 00:00:00 | | 2003-09-02 | 37,27 | 4.853.400 | 37,37 | 36,67 | 37,37 | 00:00:00 | | 2003-09-03 | 37,00 | 2.886.400 | 37,44 | 36,94 | 37,27 | 00:00:00 | | 2003-09-04 | 37,06 | 4.753.800 | 37,33 | 36,26 | 37,00 | 00:00:00 | | 2003-09-05 | 36,84 | 3.683.400 | 37,24 | 36,71 | 37,06 | 00:00:00 | | 2003-09-08 | 37,61 | 3.013.000 | 37,75 | 36,85 | 36,85 | 00:00:00 | | 2003-09-09 | 35,92 | 5.426.800 | 37,61 | 35,85 | 37,61 | 00:00:00 | | 2003-09-10 | 35,05 | 6.886.000 | 35,93 | 34,96 | 35,93 | 00:00:00 | | 2003-09-11 | 34,19 | 8.203.800 | 35,21 | 34,07 | 35,05 | 00:00:00 | | 2003-09-12 | 33,91 | 6.681.000 | 34,20 | 33,44 | 34,19 | 00:00:00 | | 2003-09-15 | 34,03 | 4.038.800 | 34,41 | 33,89 | 33,91 | 00:00:00 | | 2003-09-16 | 33,77 | 4.115.400 | 34,24 | 33,40 | 34,06 | 00:00:00 | | 2003-09-17 | 33,24 | 7.758.400 | 33,79 | 32,95 | 33,77 | 00:00:00 | | 2003-09-18 | 33,65 | 8.455.800 | 33,86 | 32,51 | 33,20 | 00:00:00 | | 2003-09-19 | 34,17 | 5.560.600 | 34,25 | 33,31 | 33,64 | 00:00:00 | | 2003-09-22 | 34,59 | 6.158.800 | 34,82 | 34,04 | 34,30 | 00:00:00 | | 2003-09-23 | 34,32 | 4.500.400 | 34,74 | 34,19 | 34,37 | 00:00:00 | | 2003-09-24 | 35,26 | 5.600.600 | 35,42 | 34,80 | 34,85 | 00:00:00 | | 2003-09-25 | 34,61 | 4.130.000 | 35,36 | 34,61 | 35,19 | 00:00:00 | | 2003-09-26 | 33,83 | 3.945.200 | 34,61 | 33,70 | 34,61 | 00:00:00 | | 2003-09-29 | 34,42 | 2.944.200 | 34,44 | 33,77 | 34,00 | 00:00:00 | | 2003-09-30 | 34,17 | 3.360.400 | 34,90 | 33,65 | 34,42 | 00:00:00 | | 2003-10-01 | 34,89 | 3.153.800 | 34,90 | 34,05 | 34,40 | 00:00:00 | | 2003-10-02 | 34,58 | 4.560.800 | 35,20 | 34,41 | 34,85 | 00:00:00 | | 2003-10-03 | 35,45 | 4.324.000 | 35,95 | 33,94 | 34,59 | 00:00:00 | | 2003-10-06 | 35,49 | 1.704.800 | 35,74 | 35,32 | 35,40 | 00:00:00 | | 2003-10-07 | 35,85 | 2.488.000 | 35,85 | 34,66 | 35,49 | 00:00:00 | | 2003-10-08 | 35,69 | 4.291.000 | 36,43 | 35,58 | 36,00 | 00:00:00 | | 2003-10-09 | 34,45 | 8.455.600 | 35,70 | 34,32 | 35,70 | 00:00:00 | | 2003-10-10 | 34,55 | 4.770.200 | 34,80 | 34,35 | 34,45 | 00:00:00 | | 2003-10-13 | 33,71 | 6.462.000 | 34,55 | 33,49 | 34,55 | 00:00:00 | | 2003-10-14 | 33,28 | 5.885.200 | 33,74 | 32,85 | 33,71 | 00:00:00 | | 2003-10-15 | 32,35 | 6.220.200 | 33,07 | 32,05 | 32,61 | 00:00:00 | | 2003-10-16 | 32,68 | 5.640.400 | 32,93 | 32,28 | 32,35 | 00:00:00 | | 2003-10-17 | 32,50 | 4.425.000 | 33,06 | 32,48 | 32,68 | 00:00:00 | | 2003-10-20 | 33,12 | 6.133.800 | 33,35 | 32,46 | 33,00 | 00:00:00 | | 2003-10-21 | 33,87 | 4.671.600 | 34,02 | 33,36 | 33,50 | 00:00:00 | | 2003-10-22 | 33,13 | 3.273.400 | 33,73 | 32,96 | 32,96 | 00:00:00 | | 2003-10-23 | 32,75 | 3.613.800 | 33,16 | 32,26 | 33,13 | 00:00:00 | | 2003-10-24 | 32,27 | 3.009.400 | 32,76 | 32,24 | 32,76 | 00:00:00 | | 2003-10-27 | 32,29 | 1.614.200 | 32,65 | 32,15 | 32,37 | 00:00:00 | | 2003-10-28 | 32,50 | 4.398.400 | 32,55 | 31,66 | 32,30 | 00:00:00 | | 2003-10-29 | 32,02 | 5.548.600 | 32,94 | 31,93 | 32,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
