|
 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 | | 2005-09-26 | 35,39 | 4.877.500 | 35,50 | 34,35 | 34,48 | 00:00:00 | | 2005-09-27 | 35,49 | 3.375.700 | 35,90 | 35,17 | 35,57 | 00:00:00 | | 2005-09-28 | 35,74 | 2.981.700 | 35,91 | 35,20 | 35,90 | 00:00:00 | | 2005-09-29 | 36,39 | 3.028.600 | 36,48 | 35,72 | 35,98 | 00:00:00 | | 2005-09-30 | 35,99 | 3.513.000 | 36,70 | 35,91 | 36,47 | 00:00:00 | | 2005-10-03 | 35,76 | 3.108.900 | 36,54 | 35,55 | 35,99 | 00:00:00 | | 2005-10-04 | 35,04 | 4.223.500 | 35,77 | 34,88 | 35,77 | 00:00:00 | | 2005-10-05 | 34,10 | 5.448.900 | 35,30 | 33,96 | 35,06 | 00:00:00 | | 2005-10-06 | 33,50 | 6.039.400 | 34,36 | 32,75 | 33,70 | 00:00:00 | | 2005-10-07 | 33,70 | 4.375.600 | 34,15 | 33,37 | 34,15 | 00:00:00 | | 2005-10-10 | 33,24 | 2.978.700 | 33,62 | 32,89 | 33,62 | 00:00:00 | | 2005-10-11 | 33,54 | 3.487.900 | 34,36 | 33,49 | 33,49 | 00:00:00 | | 2005-10-12 | 33,23 | 3.501.900 | 34,32 | 32,90 | 33,69 | 00:00:00 | | 2005-10-13 | 32,36 | 5.910.700 | 33,28 | 31,31 | 32,84 | 00:00:00 | | 2005-10-14 | 32,91 | 5.362.200 | 33,08 | 31,65 | 32,17 | 00:00:00 | | 2005-10-17 | 33,27 | 3.566.000 | 33,70 | 32,97 | 33,30 | 00:00:00 | | 2005-10-18 | 31,72 | 3.661.200 | 33,28 | 31,71 | 33,27 | 00:00:00 | | 2005-10-19 | 32,63 | 5.000.200 | 32,68 | 30,89 | 31,51 | 00:00:00 | | 2005-10-20 | 31,73 | 5.435.000 | 32,80 | 31,08 | 32,63 | 00:00:00 | | 2005-10-21 | 32,09 | 3.560.700 | 32,74 | 31,37 | 31,60 | 00:00:00 | | 2005-10-24 | 33,31 | 3.264.400 | 33,31 | 31,69 | 31,77 | 00:00:00 | | 2005-10-25 | 34,93 | 6.111.900 | 35,01 | 33,41 | 33,55 | 00:00:00 | | 2005-10-26 | 34,63 | 4.888.800 | 36,06 | 34,31 | 34,89 | 00:00:00 | | 2005-10-27 | 33,80 | 4.061.400 | 34,84 | 33,61 | 34,65 | 00:00:00 | | 2005-10-28 | 34,51 | 3.677.300 | 34,75 | 32,80 | 34,00 | 00:00:00 | | 2005-10-31 | 34,75 | 3.264.000 | 35,53 | 33,85 | 34,76 | 00:00:00 | | 2005-11-01 | 34,60 | 5.928.100 | 34,60 | 33,58 | 34,00 | 00:00:00 | | 2005-11-02 | 34,89 | 5.357.700 | 35,09 | 33,62 | 34,02 | 00:00:00 | | 2005-11-03 | 35,21 | 4.469.800 | 35,97 | 34,94 | 35,24 | 00:00:00 | | 2005-11-04 | 34,14 | 3.921.200 | 35,45 | 33,96 | 35,26 | 00:00:00 | | 2005-11-07 | 33,85 | 3.881.200 | 34,18 | 33,35 | 34,14 | 00:00:00 | | 2005-11-08 | 34,12 | 2.815.700 | 34,47 | 33,40 | 33,77 | 00:00:00 | | 2005-11-09 | 33,79 | 4.459.800 | 34,96 | 33,16 | 33,86 | 00:00:00 | | 2005-11-10 | 32,72 | 4.807.300 | 34,19 | 32,33 | 34,19 | 00:00:00 | | 2005-11-11 | 32,75 | 3.751.700 | 32,95 | 31,61 | 32,35 | 00:00:00 | | 2005-11-14 | 33,12 | 3.439.500 | 33,60 | 32,95 | 32,95 | 00:00:00 | | 2005-11-15 | 32,88 | 3.789.600 | 33,84 | 32,59 | 33,10 | 00:00:00 | | 2005-11-16 | 33,87 | 4.263.100 | 33,90 | 32,67 | 32,93 | 00:00:00 | | 2005-11-17 | 34,30 | 3.302.400 | 34,65 | 33,79 | 34,16 | 00:00:00 | | 2005-11-18 | 34,52 | 3.267.500 | 34,74 | 33,96 | 34,74 | 00:00:00 | | 2005-11-21 | 35,38 | 2.762.500 | 35,38 | 34,44 | 34,70 | 00:00:00 | | 2005-11-22 | 36,44 | 3.958.500 | 36,77 | 35,69 | 35,95 | 00:00:00 | | 2005-11-23 | 36,72 | 3.617.600 | 37,23 | 35,93 | 36,44 | 00:00:00 | | 2005-11-25 | 36,76 | 1.066.500 | 37,00 | 36,46 | 36,99 | 00:00:00 | | 2005-11-28 | 35,72 | 4.251.200 | 36,77 | 35,48 | 36,76 | 00:00:00 | | 2005-11-29 | 35,72 | 4.071.700 | 36,45 | 35,44 | 36,00 | 00:00:00 | | 2005-11-30 | 36,65 | 3.387.200 | 37,09 | 35,86 | 35,86 | 00:00:00 | | 2005-12-01 | 38,10 | 3.870.500 | 38,13 | 36,92 | 36,98 | 00:00:00 | | 2005-12-02 | 38,30 | 3.170.000 | 38,75 | 37,62 | 38,35 | 00:00:00 | | 2005-12-05 | 38,18 | 4.094.200 | 38,71 | 37,95 | 38,60 | 00:00:00 | | 2005-12-06 | 38,14 | 3.775.900 | 38,73 | 37,83 | 38,18 | 00:00:00 | | 2005-12-07 | 37,90 | 4.160.200 | 38,55 | 37,46 | 38,45 | 00:00:00 | | 2005-12-08 | 39,03 | 3.817.000 | 39,09 | 37,97 | 38,02 | 00:00:00 | | 2005-12-09 | 38,45 | 3.261.100 | 38,90 | 38,04 | 38,87 | 00:00:00 | | 2005-12-12 | 39,00 | 2.901.200 | 39,09 | 38,30 | 38,86 | 00:00:00 | | 2005-12-13 | 38,95 | 3.345.000 | 39,78 | 38,84 | 39,26 | 00:00:00 | | 2005-12-14 | 39,31 | 3.579.900 | 39,65 | 38,31 | 38,95 | 00:00:00 | | 2005-12-15 | 39,05 | 2.740.000 | 39,55 | 38,44 | 39,32 | 00:00:00 | | 2005-12-16 | 37,97 | 3.072.100 | 39,39 | 37,95 | 39,39 | 00:00:00 | | 2005-12-19 | 37,39 | 3.476.900 | 38,18 | 37,11 | 37,99 | 00:00:00 | | 2005-12-20 | 37,90 | 3.589.200 | 38,13 | 37,41 | 37,54 | 00:00:00 | | 2005-12-21 | 38,07 | 2.930.600 | 38,54 | 37,71 | 38,15 | 00:00:00 | | 2005-12-22 | 38,09 | 2.099.600 | 38,41 | 37,67 | 38,28 | 00:00:00 | | 2005-12-23 | 37,62 | 2.666.600 | 38,01 | 36,87 | 38,00 | 00:00:00 | | 2005-12-27 | 36,66 | 2.971.500 | 37,62 | 36,21 | 37,62 | 00:00:00 | | 2005-12-28 | 37,33 | 2.454.500 | 37,58 | 36,62 | 36,91 | 00:00:00 | | 2005-12-29 | 36,69 | 2.461.500 | 37,47 | 36,66 | 37,33 | 00:00:00 | | 2005-12-30 | 36,67 | 2.093.900 | 37,37 | 36,02 | 36,25 | 00:00:00 | | 2006-01-03 | 38,85 | 5.763.600 | 39,08 | 37,30 | 37,40 | 00:00:00 | | 2006-01-04 | 39,79 | 3.844.800 | 39,98 | 38,42 | 38,80 | 00:00:00 | | 2006-01-05 | 38,55 | 6.233.900 | 39,79 | 37,93 | 39,79 | 00:00:00 | | 2006-01-06 | 39,33 | 4.129.200 | 39,50 | 38,80 | 39,49 | 00:00:00 | | 2006-01-09 | 38,93 | 4.368.800 | 39,40 | 38,09 | 39,23 | 00:00:00 | | 2006-01-10 | 39,48 | 3.471.500 | 39,66 | 38,74 | 38,75 | 00:00:00 | | 2006-01-11 | 39,62 | 6.093.100 | 40,08 | 38,01 | 39,47 | 00:00:00 | | 2006-01-12 | 39,03 | 4.587.500 | 40,36 | 38,80 | 39,90 | 00:00:00 | | 2006-01-13 | 38,75 | 6.118.900 | 39,35 | 38,07 | 38,78 | 00:00:00 | | 2006-01-17 | 39,45 | 3.844.600 | 39,58 | 38,90 | 39,18 | 00:00:00 | | 2006-01-18 | 39,30 | 4.299.900 | 39,75 | 38,93 | 39,45 | 00:00:00 | | 2006-01-19 | 40,70 | 4.951.200 | 41,05 | 39,18 | 39,63 | 00:00:00 | | 2006-01-20 | 41,27 | 6.289.000 | 42,18 | 40,60 | 41,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
