|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 35,97 | 6.015.300 | 36,65 | 35,59 | 36,26 | 00:00:00 | | 2006-05-17 | 34,75 | 5.548.000 | 36,28 | 34,49 | 35,72 | 00:00:00 | | 2006-05-18 | 33,84 | 5.262.600 | 35,19 | 33,82 | 34,96 | 00:00:00 | | 2006-05-19 | 33,20 | 8.878.000 | 33,92 | 32,66 | 33,09 | 00:00:00 | | 2006-05-22 | 33,92 | 7.395.900 | 33,93 | 31,81 | 32,72 | 00:00:00 | | 2006-05-23 | 33,69 | 9.581.000 | 35,26 | 33,54 | 34,40 | 00:00:00 | | 2006-05-24 | 33,30 | 8.931.800 | 34,05 | 32,75 | 33,44 | 00:00:00 | | 2006-05-25 | 35,06 | 7.214.900 | 35,06 | 33,47 | 33,90 | 00:00:00 | | 2006-05-26 | 35,33 | 5.093.900 | 35,82 | 34,75 | 34,98 | 00:00:00 | | 2006-05-30 | 34,95 | 5.363.200 | 36,00 | 34,88 | 36,00 | 00:00:00 | | 2006-05-31 | 36,65 | 6.736.200 | 36,66 | 34,87 | 34,96 | 00:00:00 | | 2006-06-01 | 36,46 | 6.094.300 | 36,79 | 35,60 | 35,95 | 00:00:00 | | 2006-06-02 | 36,96 | 5.113.800 | 37,07 | 35,95 | 36,57 | 00:00:00 | | 2006-06-05 | 36,07 | 6.659.700 | 37,30 | 35,91 | 37,21 | 00:00:00 | | 2006-06-06 | 36,17 | 7.090.900 | 36,92 | 35,55 | 36,07 | 00:00:00 | | 2006-06-07 | 34,94 | 8.883.300 | 36,70 | 34,86 | 36,17 | 00:00:00 | | 2006-06-08 | 35,96 | 9.930.300 | 36,04 | 33,80 | 34,74 | 00:00:00 | | 2006-06-09 | 36,08 | 6.392.800 | 36,49 | 35,29 | 36,39 | 00:00:00 | | 2006-06-12 | 34,79 | 6.323.200 | 36,42 | 34,77 | 36,08 | 00:00:00 | | 2006-06-13 | 33,56 | 6.562.400 | 35,47 | 33,25 | 34,21 | 00:00:00 | | 2006-06-14 | 34,21 | 5.648.400 | 34,64 | 33,51 | 33,53 | 00:00:00 | | 2006-06-15 | 36,23 | 6.450.400 | 36,47 | 34,61 | 34,63 | 00:00:00 | | 2006-06-16 | 35,72 | 4.853.000 | 36,50 | 34,90 | 36,40 | 00:00:00 | | 2006-06-19 | 33,88 | 6.165.800 | 35,73 | 33,71 | 35,73 | 00:00:00 | | 2006-06-20 | 33,30 | 4.422.300 | 34,69 | 33,17 | 34,55 | 00:00:00 | | 2006-06-21 | 34,51 | 5.223.800 | 35,10 | 33,42 | 33,54 | 00:00:00 | | 2006-06-22 | 34,30 | 3.645.600 | 34,93 | 34,05 | 34,28 | 00:00:00 | | 2006-06-23 | 35,19 | 4.128.400 | 35,74 | 34,30 | 35,10 | 00:00:00 | | 2006-06-26 | 35,44 | 3.051.000 | 35,64 | 34,57 | 35,01 | 00:00:00 | | 2006-06-27 | 35,20 | 4.493.000 | 36,24 | 35,12 | 35,68 | 00:00:00 | | 2006-06-28 | 35,53 | 3.444.200 | 35,95 | 35,12 | 35,50 | 00:00:00 | | 2006-06-29 | 37,21 | 4.027.000 | 37,29 | 35,63 | 36,01 | 00:00:00 | | 2006-06-30 | 37,26 | 4.214.600 | 37,83 | 37,10 | 37,40 | 00:00:00 | | 2006-07-03 | 37,74 | 1.089.900 | 37,94 | 37,30 | 37,45 | 00:00:00 | | 2006-07-05 | 37,73 | 3.884.700 | 37,96 | 36,45 | 37,75 | 00:00:00 | | 2006-07-06 | 36,88 | 3.197.800 | 37,90 | 36,75 | 37,74 | 00:00:00 | | 2006-07-07 | 35,56 | 4.939.900 | 37,36 | 35,49 | 37,14 | 00:00:00 | | 2006-07-10 | 35,89 | 3.726.900 | 36,18 | 35,42 | 35,57 | 00:00:00 | | 2006-07-11 | 36,65 | 5.557.600 | 37,03 | 36,00 | 36,14 | 00:00:00 | | 2006-07-12 | 36,73 | 3.889.300 | 37,28 | 36,43 | 36,73 | 00:00:00 | | 2006-07-13 | 35,48 | 5.604.800 | 37,00 | 35,41 | 36,83 | 00:00:00 | | 2006-07-14 | 35,00 | 6.922.500 | 36,14 | 34,52 | 35,85 | 00:00:00 | | 2006-07-17 | 33,15 | 6.128.300 | 34,80 | 33,02 | 34,79 | 00:00:00 | | 2006-07-18 | 32,34 | 7.628.100 | 33,58 | 31,73 | 33,40 | 00:00:00 | | 2006-07-19 | 32,99 | 5.607.300 | 33,14 | 32,27 | 32,27 | 00:00:00 | | 2006-07-20 | 31,12 | 7.093.300 | 32,99 | 31,07 | 32,75 | 00:00:00 | | 2006-07-21 | 30,06 | 6.838.000 | 31,36 | 29,89 | 31,19 | 00:00:00 | | 2006-07-24 | 31,06 | 5.459.700 | 31,43 | 30,00 | 30,31 | 00:00:00 | | 2006-07-25 | 33,14 | 8.858.800 | 33,70 | 32,51 | 33,25 | 00:00:00 | | 2006-07-26 | 35,32 | 8.885.200 | 35,57 | 33,05 | 33,14 | 00:00:00 | | 2006-07-27 | 34,91 | 6.740.800 | 35,95 | 34,42 | 35,75 | 00:00:00 | | 2006-07-28 | 34,80 | 4.513.000 | 35,07 | 34,08 | 34,60 | 00:00:00 | | 2006-07-31 | 36,27 | 6.901.300 | 36,85 | 35,00 | 35,05 | 00:00:00 | | 2006-08-01 | 36,73 | 6.187.800 | 36,87 | 35,94 | 36,01 | 00:00:00 | | 2006-08-02 | 37,26 | 6.808.900 | 38,01 | 36,73 | 36,73 | 00:00:00 | | 2006-08-03 | 37,00 | 4.653.900 | 37,62 | 35,90 | 36,26 | 00:00:00 | | 2006-08-04 | 36,59 | 5.396.200 | 37,44 | 36,08 | 37,08 | 00:00:00 | | 2006-08-07 | 36,56 | 4.535.600 | 37,08 | 35,88 | 36,80 | 00:00:00 | | 2006-08-08 | 36,71 | 5.769.600 | 37,77 | 36,40 | 36,65 | 00:00:00 | | 2006-08-09 | 36,62 | 4.152.800 | 37,20 | 36,43 | 36,81 | 00:00:00 | | 2006-08-10 | 36,53 | 3.958.400 | 36,58 | 35,72 | 36,27 | 00:00:00 | | 2006-08-11 | 36,22 | 3.159.800 | 36,79 | 35,86 | 36,53 | 00:00:00 | | 2006-08-14 | 35,24 | 3.963.600 | 36,00 | 34,91 | 36,00 | 00:00:00 | | 2006-08-15 | 35,83 | 3.895.800 | 37,00 | 35,01 | 37,00 | 00:00:00 | | 2006-08-16 | 36,28 | 3.652.500 | 36,72 | 35,74 | 35,80 | 00:00:00 | | 2006-08-17 | 35,21 | 4.185.600 | 35,99 | 34,85 | 35,78 | 00:00:00 | | 2006-08-18 | 36,41 | 2.967.200 | 36,51 | 35,15 | 35,45 | 00:00:00 | | 2006-08-21 | 36,28 | 2.506.300 | 36,96 | 36,22 | 36,70 | 00:00:00 | | 2006-08-22 | 35,93 | 2.532.000 | 36,49 | 35,82 | 36,05 | 00:00:00 | | 2006-08-23 | 35,62 | 2.982.800 | 36,15 | 35,24 | 35,93 | 00:00:00 | | 2006-08-24 | 36,11 | 2.011.900 | 36,15 | 35,10 | 35,47 | 00:00:00 | | 2006-08-25 | 35,89 | 3.611.000 | 37,01 | 35,88 | 36,28 | 00:00:00 | | 2006-08-28 | 35,10 | 2.621.100 | 35,79 | 35,05 | 35,71 | 00:00:00 | | 2006-08-29 | 34,79 | 5.234.000 | 35,04 | 34,36 | 34,75 | 00:00:00 | | 2006-08-30 | 33,90 | 5.940.700 | 34,66 | 33,78 | 34,54 | 00:00:00 | | 2006-08-31 | 34,31 | 3.933.900 | 34,83 | 33,75 | 33,77 | 00:00:00 | | 2006-09-01 | 34,76 | 3.513.800 | 35,01 | 34,11 | 34,60 | 00:00:00 | | 2006-09-05 | 34,95 | 3.799.900 | 35,06 | 34,05 | 34,40 | 00:00:00 | | 2006-09-06 | 33,68 | 4.100.100 | 35,09 | 33,61 | 34,52 | 00:00:00 | | 2006-09-07 | 33,37 | 5.439.300 | 33,70 | 32,65 | 33,39 | 00:00:00 | | 2006-09-08 | 32,26 | 4.251.100 | 33,63 | 32,04 | 33,37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
