|
 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 | | 2000-08-21 | 68,88 | 1.218.400 | 69,50 | 67,69 | 69,06 | 00:00:00 | | 2000-08-22 | 67,50 | 1.124.400 | 69,88 | 67,31 | 68,88 | 00:00:00 | | 2000-08-23 | 68,38 | 1.864.800 | 68,69 | 67,69 | 68,25 | 00:00:00 | | 2000-08-24 | 66,88 | 1.092.800 | 67,94 | 66,62 | 67,88 | 00:00:00 | | 2000-08-25 | 68,00 | 985.200 | 68,06 | 65,88 | 67,12 | 00:00:00 | | 2000-08-28 | 17,50 | 27.500 | 17,53 | 16,75 | 17,00 | 00:00:00 | | 2000-08-29 | 17,20 | 20.836 | 17,69 | 17,14 | 17,44 | 00:00:00 | | 2000-08-30 | 67,50 | 1.484.000 | 69,50 | 66,25 | 69,00 | 00:00:00 | | 2000-08-31 | 67,00 | 1.193.600 | 68,44 | 66,38 | 67,25 | 00:00:00 | | 2000-09-01 | 67,50 | 1.141.600 | 68,00 | 66,75 | 67,00 | 00:00:00 | | 2000-09-05 | 67,12 | 1.432.800 | 68,12 | 66,31 | 68,00 | 00:00:00 | | 2000-09-06 | 69,62 | 2.411.200 | 69,94 | 67,50 | 67,62 | 00:00:00 | | 2000-09-07 | 66,00 | 3.575.200 | 69,38 | 65,31 | 69,38 | 00:00:00 | | 2000-09-08 | 64,19 | 1.739.600 | 65,00 | 63,56 | 64,50 | 00:00:00 | | 2000-09-11 | 66,94 | 1.729.600 | 67,56 | 64,69 | 64,69 | 00:00:00 | | 2000-09-12 | 64,81 | 2.053.600 | 67,56 | 64,56 | 66,88 | 00:00:00 | | 2000-09-13 | 62,44 | 1.806.800 | 64,44 | 61,94 | 64,44 | 00:00:00 | | 2000-09-14 | 63,19 | 2.119.200 | 65,38 | 62,56 | 62,81 | 00:00:00 | | 2000-09-15 | 66,25 | 2.096.800 | 67,00 | 64,25 | 64,25 | 00:00:00 | | 2000-09-18 | 64,06 | 2.385.600 | 66,88 | 63,31 | 66,00 | 00:00:00 | | 2000-09-19 | 62,42 | 3.220.800 | 65,06 | 60,94 | 64,19 | 00:00:00 | | 2000-09-20 | 60,56 | 3.102.000 | 64,94 | 60,31 | 63,25 | 00:00:00 | | 2000-09-21 | 59,44 | 2.628.000 | 61,25 | 59,12 | 60,12 | 00:00:00 | | 2000-09-22 | 57,25 | 2.974.000 | 61,38 | 56,88 | 59,50 | 00:00:00 | | 2000-09-25 | 57,06 | 7.849.600 | 57,69 | 53,00 | 57,00 | 00:00:00 | | 2000-09-26 | 58,25 | 3.798.800 | 59,25 | 57,81 | 58,50 | 00:00:00 | | 2000-09-27 | 60,31 | 3.243.200 | 61,12 | 57,88 | 59,25 | 00:00:00 | | 2000-09-28 | 59,50 | 2.128.400 | 61,00 | 59,25 | 60,06 | 00:00:00 | | 2000-09-29 | 61,12 | 1.520.800 | 62,06 | 60,25 | 60,25 | 00:00:00 | | 2000-10-02 | 62,06 | 1.870.400 | 63,00 | 59,75 | 61,38 | 00:00:00 | | 2000-10-03 | 60,50 | 1.610.400 | 62,75 | 60,50 | 61,81 | 00:00:00 | | 2000-10-04 | 57,19 | 2.115.200 | 60,25 | 56,38 | 60,25 | 00:00:00 | | 2000-10-05 | 56,88 | 2.393.200 | 58,00 | 56,12 | 57,00 | 00:00:00 | | 2000-10-06 | 57,00 | 2.336.800 | 59,06 | 56,81 | 57,62 | 00:00:00 | | 2000-10-09 | 56,50 | 1.726.400 | 58,06 | 56,31 | 57,50 | 00:00:00 | | 2000-10-10 | 57,50 | 2.814.400 | 58,69 | 57,00 | 57,00 | 00:00:00 | | 2000-10-11 | 57,75 | 2.912.800 | 59,38 | 57,56 | 58,75 | 00:00:00 | | 2000-10-12 | 58,94 | 3.043.600 | 60,94 | 58,00 | 58,00 | 00:00:00 | | 2000-10-13 | 56,62 | 1.607.200 | 59,06 | 55,88 | 59,00 | 00:00:00 | | 2000-10-16 | 54,12 | 1.849.600 | 56,12 | 54,06 | 56,12 | 00:00:00 | | 2000-10-17 | 53,75 | 2.863.200 | 55,94 | 53,75 | 54,50 | 00:00:00 | | 2000-10-18 | 53,88 | 1.752.400 | 55,50 | 52,94 | 55,38 | 00:00:00 | | 2000-10-19 | 56,75 | 3.345.600 | 59,00 | 54,50 | 54,50 | 00:00:00 | | 2000-10-20 | 58,44 | 1.452.000 | 58,81 | 56,50 | 57,25 | 00:00:00 | | 2000-10-23 | 55,62 | 3.383.200 | 58,38 | 54,44 | 58,12 | 00:00:00 | | 2000-10-24 | 53,62 | 2.324.000 | 56,56 | 53,25 | 55,69 | 00:00:00 | | 2000-10-25 | 50,12 | 3.677.200 | 53,19 | 50,06 | 52,38 | 00:00:00 | | 2000-10-26 | 51,50 | 3.898.400 | 52,12 | 49,31 | 50,69 | 00:00:00 | | 2000-10-27 | 49,69 | 4.308.000 | 52,25 | 48,00 | 52,25 | 00:00:00 | | 2000-10-30 | 50,88 | 3.127.200 | 51,94 | 48,38 | 49,12 | 00:00:00 | | 2000-10-31 | 52,44 | 2.261.200 | 52,88 | 50,12 | 51,56 | 00:00:00 | | 2000-11-01 | 55,81 | 3.030.000 | 55,94 | 53,44 | 53,44 | 00:00:00 | | 2000-11-02 | 56,88 | 5.305.200 | 57,25 | 54,88 | 55,88 | 00:00:00 | | 2000-11-03 | 59,69 | 3.602.400 | 59,94 | 57,19 | 57,88 | 00:00:00 | | 2000-11-06 | 58,56 | 2.858.800 | 59,50 | 57,62 | 59,00 | 00:00:00 | | 2000-11-07 | 60,88 | 2.819.200 | 61,44 | 59,06 | 59,62 | 00:00:00 | | 2000-11-08 | 61,62 | 1.742.400 | 62,00 | 60,25 | 60,25 | 00:00:00 | | 2000-11-09 | 60,69 | 2.448.800 | 63,00 | 59,12 | 62,12 | 00:00:00 | | 2000-11-10 | 58,56 | 1.473.200 | 62,06 | 58,56 | 61,38 | 00:00:00 | | 2000-11-13 | 55,12 | 3.326.400 | 58,75 | 54,69 | 58,50 | 00:00:00 | | 2000-11-14 | 57,00 | 2.439.200 | 58,12 | 54,88 | 55,75 | 00:00:00 | | 2000-11-15 | 61,19 | 2.308.000 | 61,62 | 58,12 | 58,75 | 00:00:00 | | 2000-11-16 | 62,19 | 3.007.200 | 63,06 | 60,06 | 60,88 | 00:00:00 | | 2000-11-17 | 60,75 | 2.308.800 | 62,00 | 60,25 | 61,75 | 00:00:00 | | 2000-11-20 | 59,50 | 1.853.600 | 62,25 | 59,38 | 61,38 | 00:00:00 | | 2000-11-21 | 60,12 | 2.548.000 | 61,00 | 59,56 | 59,88 | 00:00:00 | | 2000-11-22 | 57,44 | 1.676.800 | 59,50 | 57,31 | 59,50 | 00:00:00 | | 2000-11-24 | 58,50 | 973.600 | 59,19 | 57,88 | 57,88 | 00:00:00 | | 2000-11-27 | 58,44 | 1.631.600 | 59,94 | 58,00 | 59,25 | 00:00:00 | | 2000-11-28 | 57,38 | 1.720.800 | 59,69 | 57,31 | 58,44 | 00:00:00 | | 2000-11-29 | 55,69 | 4.043.200 | 57,12 | 52,50 | 57,12 | 00:00:00 | | 2000-11-30 | 53,25 | 4.057.600 | 56,56 | 51,50 | 55,69 | 00:00:00 | | 2000-12-01 | 54,56 | 3.895.200 | 56,31 | 50,69 | 53,38 | 00:00:00 | | 2000-12-04 | 55,25 | 2.126.800 | 56,25 | 54,38 | 55,12 | 00:00:00 | | 2000-12-05 | 56,31 | 2.528.000 | 57,00 | 55,38 | 55,69 | 00:00:00 | | 2000-12-06 | 57,69 | 3.288.800 | 59,00 | 56,50 | 56,75 | 00:00:00 | | 2000-12-07 | 60,94 | 3.169.600 | 61,06 | 57,50 | 58,00 | 00:00:00 | | 2000-12-08 | 62,00 | 3.017.600 | 62,12 | 59,31 | 60,69 | 00:00:00 | | 2000-12-11 | 66,38 | 3.046.400 | 66,38 | 62,56 | 62,62 | 00:00:00 | | 2000-12-12 | 66,38 | 3.286.800 | 67,12 | 65,81 | 66,38 | 00:00:00 | | 2000-12-13 | 65,19 | 2.609.600 | 66,81 | 64,12 | 66,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
