|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-06 | 27,53 | 8.494.400 | 27,78 | 26,34 | 26,94 | 00:00:00 | | 2008-08-07 | 27,21 | 4.825.700 | 28,41 | 27,14 | 27,60 | 00:00:00 | | 2008-08-08 | 26,28 | 5.677.400 | 27,09 | 26,18 | 27,00 | 00:00:00 | | 2008-08-11 | 26,28 | 7.424.200 | 26,57 | 25,90 | 26,18 | 00:00:00 | | 2008-08-12 | 26,03 | 7.294.800 | 26,62 | 25,95 | 26,43 | 00:00:00 | | 2008-08-13 | 26,37 | 10.106.700 | 26,62 | 25,98 | 26,06 | 00:00:00 | | 2008-08-14 | 26,55 | 8.303.100 | 26,56 | 25,79 | 26,30 | 00:00:00 | | 2008-08-15 | 26,15 | 5.878.800 | 26,57 | 25,97 | 26,49 | 00:00:00 | | 2008-08-18 | 25,68 | 5.934.600 | 26,60 | 25,42 | 26,58 | 00:00:00 | | 2008-08-19 | 26,20 | 5.658.100 | 26,30 | 25,49 | 25,66 | 00:00:00 | | 2008-08-20 | 26,92 | 5.337.100 | 27,00 | 26,07 | 26,81 | 00:00:00 | | 2008-08-21 | 27,61 | 5.253.700 | 27,86 | 26,95 | 26,96 | 00:00:00 | | 2008-08-22 | 26,83 | 3.971.300 | 27,60 | 26,66 | 27,37 | 00:00:00 | | 2008-08-25 | 26,89 | 3.557.700 | 27,21 | 26,50 | 26,79 | 00:00:00 | | 2008-08-26 | 27,56 | 4.482.900 | 27,63 | 26,95 | 27,09 | 00:00:00 | | 2008-08-27 | 28,02 | 3.921.600 | 28,50 | 27,70 | 27,91 | 00:00:00 | | 2008-08-28 | 27,52 | 4.711.600 | 28,44 | 27,05 | 28,21 | 00:00:00 | | 2008-08-29 | 26,85 | 4.027.200 | 28,15 | 26,85 | 27,87 | 00:00:00 | | 2008-09-02 | 25,40 | 5.988.800 | 26,24 | 25,34 | 26,05 | 00:00:00 | | 2008-09-03 | 24,07 | 9.551.700 | 25,75 | 23,89 | 25,28 | 00:00:00 | | 2008-09-04 | 23,43 | 9.229.800 | 24,28 | 22,89 | 24,19 | 00:00:00 | | 2008-09-05 | 22,83 | 9.552.200 | 23,65 | 22,37 | 23,65 | 00:00:00 | | 2008-09-08 | 22,25 | 11.652.300 | 23,94 | 21,85 | 23,77 | 00:00:00 | | 2008-09-09 | 21,12 | 11.205.500 | 22,18 | 21,10 | 22,08 | 00:00:00 | | 2008-09-10 | 21,14 | 11.682.300 | 21,67 | 20,67 | 21,23 | 00:00:00 | | 2008-09-11 | 21,64 | 8.756.100 | 21,75 | 20,51 | 21,07 | 00:00:00 | | 2008-09-12 | 22,58 | 8.789.200 | 22,82 | 21,28 | 21,28 | 00:00:00 | | 2008-09-15 | 20,86 | 8.020.100 | 22,20 | 20,75 | 21,89 | 00:00:00 | | 2008-09-16 | 21,60 | 8.848.000 | 21,67 | 19,64 | 20,31 | 00:00:00 | | 2008-09-17 | 20,54 | 9.606.700 | 21,79 | 20,37 | 21,31 | 00:00:00 | | 2008-09-18 | 21,07 | 9.492.100 | 21,65 | 20,00 | 21,08 | 00:00:00 | | 2008-09-19 | 22,58 | 7.964.800 | 22,81 | 21,70 | 22,02 | 00:00:00 | | 2008-09-22 | 22,74 | 6.202.600 | 23,33 | 21,96 | 22,99 | 00:00:00 | | 2008-09-23 | 21,30 | 9.245.300 | 22,49 | 20,97 | 22,42 | 00:00:00 | | 2008-09-24 | 20,69 | 6.741.000 | 21,70 | 20,54 | 21,65 | 00:00:00 | | 2008-09-25 | 21,10 | 5.507.500 | 21,26 | 20,44 | 20,69 | 00:00:00 | | 2008-09-26 | 20,80 | 6.921.600 | 21,27 | 20,04 | 20,50 | 00:00:00 | | 2008-09-29 | 18,60 | 11.918.900 | 20,55 | 18,12 | 19,77 | 00:00:00 | | 2008-09-30 | 19,13 | 8.019.600 | 19,40 | 18,81 | 18,98 | 00:00:00 | | 2008-10-01 | 18,20 | 8.786.100 | 18,91 | 17,65 | 18,87 | 00:00:00 | | 2008-10-02 | 16,57 | 10.212.500 | 17,99 | 16,22 | 17,90 | 00:00:00 | | 2008-10-03 | 16,56 | 10.393.700 | 18,00 | 16,41 | 16,79 | 00:00:00 | | 2008-10-06 | 15,65 | 11.657.600 | 16,12 | 13,90 | 15,94 | 00:00:00 | | 2008-10-07 | 13,78 | 11.426.300 | 16,13 | 13,69 | 15,91 | 00:00:00 | | 2008-10-08 | 13,26 | 17.219.700 | 14,10 | 12,23 | 13,24 | 00:00:00 | | 2008-10-09 | 11,66 | 11.450.500 | 13,84 | 11,66 | 13,62 | 00:00:00 | | 2008-10-10 | 9,55 | 23.036.800 | 11,62 | 8,93 | 11,00 | 00:00:00 | | 2008-10-13 | 12,57 | 18.568.000 | 12,87 | 10,07 | 10,75 | 00:00:00 | | 2008-10-14 | 13,15 | 21.244.600 | 14,19 | 12,28 | 13,83 | 00:00:00 | | 2008-10-15 | 12,62 | 25.154.700 | 13,39 | 12,15 | 12,70 | 00:00:00 | | 2008-10-16 | 13,40 | 23.893.400 | 13,57 | 11,80 | 12,20 | 00:00:00 | | 2008-10-17 | 12,94 | 12.262.500 | 14,00 | 12,54 | 13,06 | 00:00:00 | | 2008-10-20 | 13,52 | 9.106.500 | 13,61 | 12,58 | 13,25 | 00:00:00 | | 2008-10-21 | 13,73 | 13.603.300 | 14,21 | 13,15 | 13,19 | 00:00:00 | | 2008-10-22 | 12,75 | 17.774.000 | 13,68 | 12,22 | 13,23 | 00:00:00 | | 2008-10-23 | 12,50 | 18.894.200 | 13,05 | 11,48 | 12,74 | 00:00:00 | | 2008-10-24 | 12,04 | 7.661.300 | 12,46 | 10,95 | 10,95 | 00:00:00 | | 2008-10-27 | 11,57 | 6.566.300 | 12,48 | 11,55 | 11,81 | 00:00:00 | | 2008-10-28 | 12,84 | 8.475.600 | 12,89 | 11,38 | 11,98 | 00:00:00 | | 2008-10-29 | 13,46 | 10.288.600 | 14,39 | 13,00 | 13,22 | 00:00:00 | | 2008-10-30 | 13,47 | 8.891.800 | 14,44 | 12,41 | 14,14 | 00:00:00 | | 2008-10-31 | 12,83 | 9.978.200 | 13,18 | 12,09 | 13,15 | 00:00:00 | | 2008-11-03 | 12,41 | 6.152.100 | 12,85 | 12,17 | 12,67 | 00:00:00 | | 2008-11-04 | 13,45 | 7.231.200 | 13,53 | 12,80 | 12,85 | 00:00:00 | | 2008-11-05 | 12,59 | 6.620.500 | 13,52 | 12,48 | 13,00 | 00:00:00 | | 2008-11-06 | 11,93 | 8.203.000 | 12,76 | 11,85 | 12,44 | 00:00:00 | | 2008-11-07 | 12,35 | 4.807.600 | 12,71 | 11,86 | 12,05 | 00:00:00 | | 2008-11-10 | 12,38 | 5.189.900 | 13,03 | 12,12 | 12,85 | 00:00:00 | | 2008-11-11 | 11,88 | 5.661.600 | 12,52 | 11,64 | 12,11 | 00:00:00 | | 2008-11-12 | 10,98 | 4.997.700 | 11,66 | 10,94 | 11,55 | 00:00:00 | | 2008-11-13 | 11,98 | 11.746.300 | 11,99 | 10,55 | 11,28 | 00:00:00 | | 2008-11-14 | 10,93 | 9.206.300 | 11,70 | 10,63 | 11,63 | 00:00:00 | | 2008-11-17 | 10,90 | 4.649.300 | 11,58 | 10,68 | 10,87 | 00:00:00 | | 2008-11-18 | 11,27 | 7.110.700 | 11,48 | 10,80 | 11,07 | 00:00:00 | | 2008-11-19 | 10,49 | 7.340.400 | 11,43 | 10,43 | 11,09 | 00:00:00 | | 2008-11-20 | 8,76 | 11.773.900 | 10,20 | 8,67 | 10,13 | 00:00:00 | | 2008-11-21 | 10,13 | 10.640.000 | 10,17 | 8,97 | 9,10 | 00:00:00 | | 2008-11-24 | 10,49 | 10.007.500 | 10,70 | 9,83 | 10,60 | 00:00:00 | | 2008-11-25 | 10,36 | 9.789.200 | 10,77 | 9,83 | 10,67 | 00:00:00 | | 2008-11-26 | 11,77 | 7.089.000 | 11,79 | 10,29 | 10,29 | 00:00:00 | | 2008-11-28 | 11,99 | 2.966.800 | 12,02 | 11,63 | 11,78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
