|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 50,81 | 3.922.200 | 51,18 | 49,59 | 50,60 | 00:00:00 | | 2005-06-03 | 51,11 | 2.558.000 | 51,74 | 50,94 | 51,06 | 00:00:00 | | 2005-06-06 | 50,77 | 4.640.000 | 51,49 | 50,04 | 51,29 | 00:00:00 | | 2005-06-07 | 50,55 | 4.334.200 | 51,32 | 50,35 | 50,52 | 00:00:00 | | 2005-06-08 | 50,66 | 4.894.400 | 51,83 | 50,14 | 50,40 | 00:00:00 | | 2005-06-09 | 52,06 | 4.684.200 | 52,30 | 50,67 | 50,86 | 00:00:00 | | 2005-06-10 | 52,16 | 4.083.400 | 52,77 | 51,63 | 52,05 | 00:00:00 | | 2005-06-13 | 52,15 | 3.146.600 | 52,21 | 51,41 | 52,09 | 00:00:00 | | 2005-06-14 | 52,42 | 3.302.600 | 53,18 | 52,07 | 52,55 | 00:00:00 | | 2005-06-15 | 52,94 | 3.903.000 | 53,25 | 52,35 | 53,25 | 00:00:00 | | 2005-06-16 | 53,31 | 3.305.200 | 53,49 | 52,94 | 53,15 | 00:00:00 | | 2005-06-17 | 53,81 | 4.493.000 | 54,00 | 52,83 | 54,00 | 00:00:00 | | 2005-06-20 | 53,43 | 4.233.800 | 54,22 | 53,17 | 53,90 | 00:00:00 | | 2005-06-21 | 52,14 | 3.531.800 | 53,34 | 52,06 | 53,34 | 00:00:00 | | 2005-06-22 | 52,51 | 3.354.800 | 52,74 | 51,82 | 52,45 | 00:00:00 | | 2005-06-23 | 53,16 | 4.335.000 | 54,25 | 52,24 | 52,73 | 00:00:00 | | 2005-06-24 | 52,76 | 2.403.000 | 53,79 | 52,65 | 53,59 | 00:00:00 | | 2005-06-27 | 53,60 | 2.447.200 | 54,25 | 53,04 | 53,06 | 00:00:00 | | 2005-06-28 | 52,69 | 3.931.800 | 53,50 | 52,60 | 53,50 | 00:00:00 | | 2005-06-29 | 52,84 | 3.163.200 | 53,37 | 52,22 | 52,56 | 00:00:00 | | 2005-06-30 | 52,48 | 3.864.000 | 53,58 | 52,38 | 52,83 | 00:00:00 | | 2005-07-01 | 52,96 | 3.464.800 | 53,28 | 52,30 | 52,81 | 00:00:00 | | 2005-07-05 | 54,85 | 3.880.400 | 55,07 | 53,22 | 53,28 | 00:00:00 | | 2005-07-06 | 54,08 | 3.439.800 | 55,34 | 53,85 | 55,00 | 00:00:00 | | 2005-07-07 | 54,19 | 3.959.800 | 54,19 | 52,77 | 53,08 | 00:00:00 | | 2005-07-08 | 53,85 | 3.574.800 | 55,15 | 53,50 | 54,63 | 00:00:00 | | 2005-07-11 | 55,23 | 4.772.600 | 55,30 | 53,01 | 53,77 | 00:00:00 | | 2005-07-12 | 55,72 | 3.247.000 | 56,12 | 54,83 | 55,57 | 00:00:00 | | 2005-07-13 | 54,82 | 3.115.600 | 56,16 | 54,65 | 55,57 | 00:00:00 | | 2005-07-14 | 53,88 | 5.050.600 | 55,49 | 53,31 | 55,15 | 00:00:00 | | 2005-07-15 | 53,50 | 3.218.200 | 54,60 | 53,27 | 54,25 | 00:00:00 | | 2005-07-18 | 53,40 | 2.466.800 | 54,04 | 52,55 | 53,50 | 00:00:00 | | 2005-07-19 | 55,04 | 3.428.400 | 55,21 | 53,29 | 53,48 | 00:00:00 | | 2005-07-20 | 55,03 | 3.757.800 | 55,34 | 54,23 | 54,78 | 00:00:00 | | 2005-07-21 | 55,07 | 4.022.400 | 55,63 | 53,94 | 54,79 | 00:00:00 | | 2005-07-22 | 57,85 | 6.251.600 | 58,08 | 55,88 | 55,88 | 00:00:00 | | 2005-07-25 | 58,43 | 6.045.200 | 58,65 | 56,90 | 56,90 | 00:00:00 | | 2005-07-26 | 59,75 | 7.620.200 | 59,95 | 58,10 | 58,94 | 00:00:00 | | 2005-07-27 | 61,10 | 6.492.400 | 61,18 | 59,68 | 59,85 | 00:00:00 | | 2005-07-28 | 61,06 | 7.215.200 | 61,59 | 60,42 | 61,37 | 00:00:00 | | 2005-07-29 | 60,99 | 3.388.400 | 62,05 | 60,99 | 61,85 | 00:00:00 | | 2005-08-01 | 61,49 | 4.089.200 | 61,72 | 60,83 | 60,90 | 00:00:00 | | 2005-08-02 | 62,08 | 3.696.200 | 62,42 | 61,26 | 61,75 | 00:00:00 | | 2005-08-03 | 61,86 | 3.253.600 | 62,44 | 61,43 | 62,34 | 00:00:00 | | 2005-08-04 | 62,26 | 2.647.800 | 63,10 | 61,74 | 61,80 | 00:00:00 | | 2005-08-05 | 61,68 | 3.504.600 | 62,55 | 61,05 | 62,36 | 00:00:00 | | 2005-08-08 | 62,62 | 3.397.000 | 63,50 | 62,18 | 62,18 | 00:00:00 | | 2005-08-09 | 62,02 | 2.089.600 | 62,85 | 61,80 | 62,72 | 00:00:00 | | 2005-08-10 | 63,64 | 3.981.800 | 63,78 | 61,85 | 62,40 | 00:00:00 | | 2005-08-11 | 63,61 | 4.443.800 | 64,28 | 62,83 | 63,95 | 00:00:00 | | 2005-08-12 | 62,70 | 3.774.600 | 63,75 | 62,38 | 63,75 | 00:00:00 | | 2005-08-15 | 61,95 | 2.815.000 | 62,60 | 61,62 | 62,50 | 00:00:00 | | 2005-08-16 | 60,90 | 4.300.200 | 62,35 | 60,55 | 61,83 | 00:00:00 | | 2005-08-17 | 59,05 | 5.726.800 | 61,31 | 58,88 | 60,71 | 00:00:00 | | 2005-08-18 | 59,14 | 4.183.000 | 59,74 | 58,45 | 58,76 | 00:00:00 | | 2005-08-19 | 60,55 | 3.945.000 | 60,88 | 59,90 | 60,50 | 00:00:00 | | 2005-08-22 | 59,74 | 4.271.200 | 61,31 | 59,19 | 60,96 | 00:00:00 | | 2005-08-23 | 59,45 | 5.396.200 | 60,25 | 58,63 | 59,99 | 00:00:00 | | 2005-08-24 | 60,37 | 4.980.400 | 60,94 | 58,80 | 59,70 | 00:00:00 | | 2005-08-25 | 60,36 | 3.280.800 | 60,50 | 59,89 | 60,17 | 00:00:00 | | 2005-08-26 | 59,48 | 2.181.800 | 60,80 | 59,42 | 60,37 | 00:00:00 | | 2005-08-29 | 60,65 | 5.302.600 | 61,99 | 59,60 | 59,60 | 00:00:00 | | 2005-08-30 | 61,86 | 4.530.000 | 62,40 | 60,96 | 61,07 | 00:00:00 | | 2005-08-31 | 63,08 | 5.104.200 | 63,77 | 61,81 | 61,86 | 00:00:00 | | 2005-09-01 | 63,94 | 5.559.200 | 66,89 | 62,38 | 66,89 | 00:00:00 | | 2005-09-02 | 31,61 | 3.742.400 | 31,96 | 31,34 | 31,96 | 00:00:00 | | 2005-09-06 | 31,82 | 4.220.700 | 32,02 | 31,04 | 31,98 | 00:00:00 | | 2005-09-07 | 31,64 | 3.369.400 | 32,21 | 31,44 | 31,83 | 00:00:00 | | 2005-09-08 | 31,62 | 3.122.000 | 32,14 | 31,59 | 31,69 | 00:00:00 | | 2005-09-09 | 32,19 | 3.001.300 | 32,35 | 31,73 | 32,05 | 00:00:00 | | 2005-09-12 | 31,44 | 2.617.300 | 32,20 | 31,26 | 32,20 | 00:00:00 | | 2005-09-13 | 31,38 | 3.070.500 | 31,85 | 31,30 | 31,45 | 00:00:00 | | 2005-09-14 | 32,05 | 3.447.800 | 32,16 | 31,30 | 31,63 | 00:00:00 | | 2005-09-15 | 32,08 | 3.125.700 | 32,48 | 31,59 | 32,18 | 00:00:00 | | 2005-09-16 | 32,61 | 5.493.000 | 32,62 | 32,16 | 32,45 | 00:00:00 | | 2005-09-19 | 34,38 | 6.046.100 | 34,74 | 33,08 | 33,13 | 00:00:00 | | 2005-09-20 | 35,08 | 5.908.400 | 35,21 | 34,20 | 34,39 | 00:00:00 | | 2005-09-21 | 35,25 | 6.225.100 | 36,35 | 34,79 | 35,55 | 00:00:00 | | 2005-09-22 | 34,76 | 5.121.100 | 35,73 | 34,34 | 35,50 | 00:00:00 | | 2005-09-23 | 34,48 | 4.212.400 | 35,25 | 34,01 | 35,20 | 00:00:00 | | 2005-09-26 | 35,39 | 4.877.500 | 35,50 | 34,35 | 34,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
