|
 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 | | 2003-10-29 | 32,02 | 5.548.600 | 32,94 | 31,93 | 32,50 | 00:00:00 | | 2003-10-30 | 31,75 | 6.600.400 | 32,05 | 31,05 | 32,02 | 00:00:00 | | 2003-10-31 | 32,81 | 5.064.600 | 33,12 | 31,73 | 31,76 | 00:00:00 | | 2003-11-03 | 32,08 | 3.301.600 | 32,93 | 32,04 | 32,90 | 00:00:00 | | 2003-11-04 | 30,90 | 16.891.000 | 32,08 | 30,11 | 32,08 | 00:00:00 | | 2003-11-05 | 31,60 | 7.330.600 | 32,59 | 30,88 | 30,91 | 00:00:00 | | 2003-11-06 | 31,98 | 4.932.200 | 32,22 | 31,13 | 31,65 | 00:00:00 | | 2003-11-07 | 32,18 | 4.335.600 | 32,45 | 31,83 | 31,90 | 00:00:00 | | 2003-11-10 | 32,01 | 4.037.000 | 32,48 | 31,52 | 32,19 | 00:00:00 | | 2003-11-11 | 31,84 | 2.992.600 | 31,94 | 31,48 | 31,85 | 00:00:00 | | 2003-11-12 | 32,23 | 1.974.200 | 32,31 | 31,77 | 31,85 | 00:00:00 | | 2003-11-13 | 33,50 | 6.230.600 | 33,51 | 32,15 | 32,52 | 00:00:00 | | 2003-11-14 | 33,75 | 4.492.000 | 34,26 | 33,28 | 33,51 | 00:00:00 | | 2003-11-17 | 33,08 | 3.222.600 | 33,75 | 32,00 | 33,75 | 00:00:00 | | 2003-11-18 | 32,40 | 4.098.000 | 33,06 | 32,35 | 33,05 | 00:00:00 | | 2003-11-19 | 32,00 | 6.423.800 | 32,50 | 31,56 | 32,34 | 00:00:00 | | 2003-11-20 | 31,75 | 5.509.600 | 32,54 | 31,65 | 32,00 | 00:00:00 | | 2003-11-21 | 31,22 | 4.052.200 | 31,72 | 31,06 | 31,72 | 00:00:00 | | 2003-11-24 | 31,28 | 4.959.400 | 31,48 | 30,87 | 31,33 | 00:00:00 | | 2003-11-25 | 31,60 | 4.946.000 | 31,86 | 31,25 | 31,31 | 00:00:00 | | 2003-11-26 | 31,93 | 2.324.600 | 32,00 | 31,40 | 31,79 | 00:00:00 | | 2003-11-28 | 31,89 | 918.600 | 32,17 | 31,67 | 31,93 | 00:00:00 | | 2003-12-01 | 32,29 | 2.341.800 | 32,43 | 31,72 | 31,90 | 00:00:00 | | 2003-12-02 | 32,44 | 3.911.800 | 32,62 | 32,26 | 32,30 | 00:00:00 | | 2003-12-03 | 31,60 | 3.835.400 | 32,47 | 31,60 | 32,44 | 00:00:00 | | 2003-12-04 | 33,38 | 6.518.600 | 33,60 | 31,60 | 31,60 | 00:00:00 | | 2003-12-05 | 35,00 | 8.932.200 | 35,76 | 33,29 | 33,40 | 00:00:00 | | 2003-12-08 | 35,62 | 6.199.000 | 35,67 | 34,75 | 34,75 | 00:00:00 | | 2003-12-09 | 35,84 | 8.072.000 | 35,96 | 35,03 | 35,65 | 00:00:00 | | 2003-12-10 | 35,63 | 6.073.400 | 36,01 | 35,44 | 35,83 | 00:00:00 | | 2003-12-11 | 35,47 | 5.089.200 | 36,00 | 35,25 | 35,63 | 00:00:00 | | 2003-12-12 | 36,30 | 4.650.600 | 36,50 | 35,40 | 35,57 | 00:00:00 | | 2003-12-15 | 36,00 | 3.607.400 | 36,28 | 35,83 | 36,27 | 00:00:00 | | 2003-12-16 | 35,49 | 4.366.000 | 36,20 | 35,44 | 35,99 | 00:00:00 | | 2003-12-17 | 35,35 | 6.093.200 | 35,59 | 35,22 | 35,50 | 00:00:00 | | 2003-12-18 | 36,54 | 10.701.600 | 36,70 | 35,35 | 35,35 | 00:00:00 | | 2003-12-19 | 36,26 | 5.141.200 | 36,55 | 35,68 | 36,43 | 00:00:00 | | 2003-12-22 | 36,20 | 3.557.000 | 36,53 | 35,98 | 36,01 | 00:00:00 | | 2003-12-23 | 35,30 | 2.882.600 | 36,00 | 35,15 | 35,90 | 00:00:00 | | 2003-12-24 | 36,00 | 2.027.600 | 36,17 | 35,33 | 35,33 | 00:00:00 | | 2003-12-26 | 36,08 | 958.000 | 36,47 | 35,90 | 36,05 | 00:00:00 | | 2003-12-29 | 36,57 | 3.071.200 | 36,75 | 36,02 | 36,09 | 00:00:00 | | 2003-12-30 | 36,52 | 3.135.200 | 37,19 | 36,44 | 36,58 | 00:00:00 | | 2003-12-31 | 35,90 | 3.204.600 | 36,90 | 35,54 | 36,67 | 00:00:00 | | 2004-01-02 | 35,66 | 2.995.600 | 36,40 | 35,40 | 35,89 | 00:00:00 | | 2004-01-05 | 36,45 | 3.727.600 | 36,48 | 35,38 | 35,66 | 00:00:00 | | 2004-01-06 | 36,31 | 4.244.200 | 36,90 | 36,02 | 36,44 | 00:00:00 | | 2004-01-07 | 35,25 | 4.001.000 | 36,32 | 35,11 | 36,32 | 00:00:00 | | 2004-01-08 | 36,17 | 4.582.200 | 36,27 | 34,85 | 35,25 | 00:00:00 | | 2004-01-09 | 37,77 | 6.700.600 | 38,70 | 35,83 | 35,85 | 00:00:00 | | 2004-01-12 | 37,79 | 3.411.600 | 38,19 | 37,34 | 37,55 | 00:00:00 | | 2004-01-13 | 37,40 | 2.736.400 | 38,39 | 37,31 | 38,00 | 00:00:00 | | 2004-01-14 | 36,99 | 2.542.800 | 37,63 | 36,41 | 37,50 | 00:00:00 | | 2004-01-15 | 36,48 | 3.615.400 | 37,52 | 36,15 | 37,15 | 00:00:00 | | 2004-01-16 | 37,00 | 2.947.400 | 37,10 | 36,55 | 36,81 | 00:00:00 | | 2004-01-20 | 39,64 | 5.595.400 | 39,90 | 37,48 | 37,50 | 00:00:00 | | 2004-01-21 | 39,55 | 6.479.400 | 39,80 | 38,99 | 39,01 | 00:00:00 | | 2004-01-22 | 39,12 | 4.631.400 | 40,00 | 38,21 | 39,90 | 00:00:00 | | 2004-01-23 | 39,90 | 5.108.200 | 40,65 | 39,60 | 39,60 | 00:00:00 | | 2004-01-26 | 40,88 | 4.060.400 | 40,96 | 39,40 | 39,85 | 00:00:00 | | 2004-01-27 | 41,06 | 3.862.800 | 41,50 | 40,45 | 40,75 | 00:00:00 | | 2004-01-28 | 40,21 | 5.088.400 | 41,06 | 39,79 | 41,06 | 00:00:00 | | 2004-01-29 | 39,67 | 4.908.400 | 40,65 | 39,31 | 40,60 | 00:00:00 | | 2004-01-30 | 39,14 | 4.366.200 | 40,11 | 38,90 | 39,67 | 00:00:00 | | 2004-02-02 | 39,60 | 3.249.000 | 40,07 | 39,06 | 39,15 | 00:00:00 | | 2004-02-03 | 39,13 | 3.992.000 | 39,35 | 38,72 | 39,05 | 00:00:00 | | 2004-02-04 | 39,50 | 3.775.000 | 39,99 | 39,10 | 39,13 | 00:00:00 | | 2004-02-05 | 38,62 | 4.634.200 | 39,82 | 38,34 | 39,50 | 00:00:00 | | 2004-02-06 | 39,26 | 2.696.800 | 39,32 | 38,38 | 38,62 | 00:00:00 | | 2004-02-09 | 40,53 | 4.624.600 | 40,86 | 39,28 | 39,30 | 00:00:00 | | 2004-02-10 | 41,59 | 5.375.200 | 41,74 | 40,45 | 40,74 | 00:00:00 | | 2004-02-11 | 42,15 | 6.218.000 | 42,44 | 41,15 | 41,40 | 00:00:00 | | 2004-02-12 | 42,76 | 3.761.600 | 42,95 | 42,14 | 42,15 | 00:00:00 | | 2004-02-13 | 42,46 | 2.910.000 | 42,76 | 42,10 | 42,15 | 00:00:00 | | 2004-02-17 | 42,46 | 3.834.200 | 42,93 | 42,12 | 42,54 | 00:00:00 | | 2004-02-18 | 41,35 | 3.511.600 | 42,40 | 41,00 | 42,40 | 00:00:00 | | 2004-02-19 | 41,31 | 2.777.000 | 41,75 | 41,00 | 41,49 | 00:00:00 | | 2004-02-20 | 41,67 | 3.045.000 | 41,94 | 41,08 | 41,90 | 00:00:00 | | 2004-02-23 | 41,36 | 2.031.200 | 41,79 | 41,29 | 41,68 | 00:00:00 | | 2004-02-24 | 42,36 | 3.914.200 | 42,70 | 41,46 | 41,60 | 00:00:00 | | 2004-02-25 | 42,38 | 4.311.800 | 42,70 | 42,01 | 42,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
