|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 44,90 | 7.530.200 | 46,24 | 44,19 | 46,15 | 00:00:00 | | 2005-02-08 | 45,24 | 6.220.200 | 45,71 | 44,40 | 44,90 | 00:00:00 | | 2005-02-09 | 44,98 | 6.679.400 | 45,73 | 44,37 | 45,30 | 00:00:00 | | 2005-02-10 | 46,43 | 8.356.000 | 46,53 | 45,05 | 45,36 | 00:00:00 | | 2005-02-11 | 48,00 | 8.781.800 | 48,16 | 46,50 | 46,50 | 00:00:00 | | 2005-02-14 | 47,10 | 5.475.200 | 48,45 | 47,06 | 48,01 | 00:00:00 | | 2005-02-15 | 47,09 | 3.633.800 | 47,67 | 46,82 | 47,20 | 00:00:00 | | 2005-02-16 | 48,14 | 6.469.200 | 48,32 | 46,95 | 47,25 | 00:00:00 | | 2005-02-17 | 47,49 | 8.333.600 | 48,76 | 47,49 | 48,48 | 00:00:00 | | 2005-02-18 | 49,55 | 8.782.200 | 49,80 | 47,70 | 47,75 | 00:00:00 | | 2005-02-22 | 48,86 | 7.730.000 | 50,25 | 48,83 | 49,98 | 00:00:00 | | 2005-02-23 | 49,73 | 4.304.000 | 49,86 | 49,21 | 49,25 | 00:00:00 | | 2005-02-24 | 49,93 | 7.513.800 | 50,40 | 48,52 | 50,16 | 00:00:00 | | 2005-02-25 | 50,42 | 5.493.600 | 50,91 | 49,57 | 49,78 | 00:00:00 | | 2005-02-28 | 49,96 | 6.540.200 | 51,15 | 49,14 | 50,55 | 00:00:00 | | 2005-03-01 | 48,93 | 6.189.800 | 50,25 | 48,43 | 49,96 | 00:00:00 | | 2005-03-02 | 49,69 | 5.968.400 | 50,08 | 48,55 | 48,64 | 00:00:00 | | 2005-03-03 | 50,47 | 5.723.800 | 50,59 | 49,71 | 49,95 | 00:00:00 | | 2005-03-04 | 51,80 | 5.942.800 | 52,01 | 50,75 | 51,70 | 00:00:00 | | 2005-03-07 | 51,82 | 6.052.200 | 52,10 | 51,00 | 51,80 | 00:00:00 | | 2005-03-08 | 51,64 | 5.350.200 | 52,47 | 51,32 | 51,32 | 00:00:00 | | 2005-03-09 | 50,26 | 8.307.800 | 52,30 | 50,14 | 51,84 | 00:00:00 | | 2005-03-10 | 49,22 | 7.533.200 | 50,07 | 48,71 | 50,02 | 00:00:00 | | 2005-03-11 | 49,22 | 5.441.400 | 50,25 | 48,75 | 48,80 | 00:00:00 | | 2005-03-14 | 49,88 | 4.131.000 | 50,12 | 48,42 | 49,45 | 00:00:00 | | 2005-03-15 | 49,08 | 5.154.400 | 50,60 | 49,03 | 50,00 | 00:00:00 | | 2005-03-16 | 49,21 | 6.324.800 | 49,94 | 48,33 | 48,96 | 00:00:00 | | 2005-03-17 | 49,16 | 4.943.600 | 49,84 | 48,74 | 49,46 | 00:00:00 | | 2005-03-18 | 50,01 | 6.367.200 | 50,10 | 49,21 | 49,35 | 00:00:00 | | 2005-03-21 | 49,64 | 4.466.800 | 50,68 | 49,25 | 49,88 | 00:00:00 | | 2005-03-22 | 50,36 | 7.923.600 | 51,55 | 49,58 | 49,78 | 00:00:00 | | 2005-03-23 | 49,35 | 8.678.800 | 50,27 | 48,83 | 50,27 | 00:00:00 | | 2005-03-24 | 49,91 | 5.023.600 | 50,49 | 49,65 | 49,75 | 00:00:00 | | 2005-03-28 | 51,46 | 8.138.600 | 51,55 | 50,02 | 50,02 | 00:00:00 | | 2005-03-29 | 50,35 | 7.127.400 | 52,12 | 50,22 | 51,33 | 00:00:00 | | 2005-03-30 | 50,53 | 8.546.400 | 50,78 | 49,17 | 50,13 | 00:00:00 | | 2005-03-31 | 51,88 | 6.224.400 | 52,33 | 51,32 | 51,35 | 00:00:00 | | 2005-04-01 | 53,02 | 5.695.000 | 53,06 | 51,74 | 53,00 | 00:00:00 | | 2005-04-04 | 52,40 | 7.452.400 | 53,60 | 51,69 | 53,43 | 00:00:00 | | 2005-04-05 | 51,80 | 6.890.600 | 52,49 | 51,37 | 52,15 | 00:00:00 | | 2005-04-06 | 53,50 | 8.652.000 | 53,51 | 51,83 | 51,89 | 00:00:00 | | 2005-04-07 | 53,46 | 10.169.200 | 54,43 | 52,82 | 54,30 | 00:00:00 | | 2005-04-08 | 52,76 | 6.680.600 | 54,05 | 52,70 | 53,46 | 00:00:00 | | 2005-04-11 | 53,50 | 6.348.800 | 53,64 | 52,00 | 52,66 | 00:00:00 | | 2005-04-12 | 52,85 | 5.674.000 | 53,50 | 52,31 | 53,35 | 00:00:00 | | 2005-04-13 | 51,66 | 7.502.400 | 53,26 | 51,52 | 52,65 | 00:00:00 | | 2005-04-14 | 51,22 | 6.388.600 | 52,57 | 51,08 | 51,97 | 00:00:00 | | 2005-04-15 | 49,92 | 6.341.600 | 51,76 | 49,92 | 51,22 | 00:00:00 | | 2005-04-18 | 50,93 | 4.452.400 | 51,48 | 49,70 | 49,70 | 00:00:00 | | 2005-04-19 | 51,99 | 4.071.000 | 52,48 | 51,33 | 51,45 | 00:00:00 | | 2005-04-20 | 51,10 | 4.848.400 | 52,62 | 50,89 | 52,10 | 00:00:00 | | 2005-04-21 | 52,86 | 4.665.600 | 52,88 | 51,00 | 51,18 | 00:00:00 | | 2005-04-22 | 53,07 | 4.963.000 | 53,82 | 52,35 | 53,05 | 00:00:00 | | 2005-04-25 | 54,19 | 5.771.600 | 54,20 | 52,90 | 53,77 | 00:00:00 | | 2005-04-26 | 52,00 | 7.492.600 | 54,15 | 51,62 | 54,00 | 00:00:00 | | 2005-04-27 | 49,84 | 8.915.800 | 52,01 | 49,52 | 52,01 | 00:00:00 | | 2005-04-28 | 48,76 | 8.145.000 | 50,08 | 48,70 | 49,40 | 00:00:00 | | 2005-04-29 | 48,75 | 6.406.200 | 49,84 | 48,15 | 49,40 | 00:00:00 | | 2005-05-02 | 49,74 | 7.105.400 | 49,75 | 48,33 | 48,75 | 00:00:00 | | 2005-05-03 | 48,69 | 5.537.200 | 49,33 | 48,47 | 49,06 | 00:00:00 | | 2005-05-04 | 49,96 | 5.488.200 | 50,37 | 48,28 | 48,80 | 00:00:00 | | 2005-05-05 | 49,75 | 4.849.400 | 50,53 | 49,30 | 50,18 | 00:00:00 | | 2005-05-06 | 49,75 | 3.301.600 | 50,68 | 49,72 | 50,25 | 00:00:00 | | 2005-05-09 | 50,98 | 4.492.600 | 50,98 | 49,65 | 49,90 | 00:00:00 | | 2005-05-10 | 49,95 | 4.091.200 | 51,10 | 49,83 | 50,71 | 00:00:00 | | 2005-05-11 | 50,14 | 3.730.200 | 50,48 | 49,33 | 49,95 | 00:00:00 | | 2005-05-12 | 48,07 | 6.805.600 | 50,00 | 47,70 | 50,00 | 00:00:00 | | 2005-05-13 | 47,47 | 4.444.000 | 48,56 | 46,93 | 48,10 | 00:00:00 | | 2005-05-16 | 48,19 | 7.339.800 | 48,38 | 46,50 | 47,31 | 00:00:00 | | 2005-05-17 | 48,20 | 7.048.400 | 48,57 | 47,88 | 48,07 | 00:00:00 | | 2005-05-18 | 47,65 | 5.613.200 | 48,67 | 47,21 | 48,44 | 00:00:00 | | 2005-05-19 | 47,94 | 5.156.600 | 48,22 | 47,30 | 47,65 | 00:00:00 | | 2005-05-20 | 47,70 | 3.558.800 | 48,60 | 47,57 | 47,99 | 00:00:00 | | 2005-05-23 | 48,27 | 4.494.000 | 48,45 | 47,22 | 47,69 | 00:00:00 | | 2005-05-24 | 48,58 | 4.509.400 | 48,88 | 48,36 | 48,63 | 00:00:00 | | 2005-05-25 | 49,77 | 4.746.400 | 49,99 | 48,07 | 48,59 | 00:00:00 | | 2005-05-26 | 50,08 | 3.366.400 | 50,12 | 49,33 | 49,92 | 00:00:00 | | 2005-05-27 | 50,82 | 2.921.200 | 51,15 | 50,26 | 50,50 | 00:00:00 | | 2005-05-31 | 50,35 | 3.051.200 | 50,75 | 49,42 | 50,75 | 00:00:00 | | 2005-06-01 | 50,97 | 4.113.000 | 51,34 | 50,64 | 50,66 | 00:00:00 | | 2005-06-02 | 50,81 | 3.922.200 | 51,18 | 49,59 | 50,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
