|
 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 | | 2009-03-26 | 10,94 | 9.060.100 | 11,59 | 10,80 | 10,88 | 00:00:00 | | 2009-03-27 | 10,26 | 10.365.100 | 10,66 | 10,09 | 10,65 | 00:00:00 | | 2009-03-30 | 9,93 | 6.017.400 | 10,13 | 9,72 | 10,08 | 00:00:00 | | 2009-03-31 | 9,95 | 6.966.100 | 10,39 | 9,89 | 10,14 | 00:00:00 | | 2009-04-01 | 10,07 | 6.222.800 | 10,24 | 9,45 | 9,73 | 00:00:00 | | 2009-04-02 | 10,36 | 8.379.700 | 10,84 | 10,28 | 10,45 | 00:00:00 | | 2009-04-03 | 10,95 | 9.067.100 | 11,13 | 10,20 | 10,33 | 00:00:00 | | 2009-04-06 | 10,75 | 5.646.900 | 10,84 | 10,49 | 10,83 | 00:00:00 | | 2009-04-07 | 10,41 | 4.124.700 | 10,60 | 10,30 | 10,50 | 00:00:00 | | 2009-04-08 | 10,67 | 6.690.600 | 10,80 | 9,96 | 10,49 | 00:00:00 | | 2009-04-09 | 11,16 | 5.259.500 | 11,35 | 10,86 | 10,93 | 00:00:00 | | 2009-04-13 | 11,00 | 5.126.200 | 11,15 | 10,54 | 10,98 | 00:00:00 | | 2009-04-14 | 11,33 | 7.496.900 | 11,55 | 10,74 | 10,81 | 00:00:00 | | 2009-04-15 | 11,66 | 8.639.800 | 11,72 | 11,22 | 11,33 | 00:00:00 | | 2009-04-16 | 12,37 | 11.359.200 | 12,45 | 11,68 | 11,93 | 00:00:00 | | 2009-04-17 | 12,93 | 11.967.300 | 13,10 | 12,38 | 12,38 | 00:00:00 | | 2009-04-20 | 11,97 | 13.524.500 | 12,60 | 11,76 | 12,60 | 00:00:00 | | 2009-04-21 | 13,26 | 26.113.100 | 13,33 | 10,94 | 11,10 | 00:00:00 | | 2009-04-22 | 13,43 | 19.186.200 | 13,92 | 12,47 | 12,56 | 00:00:00 | | 2009-04-23 | 13,55 | 12.260.600 | 13,74 | 12,71 | 13,61 | 00:00:00 | | 2009-04-24 | 14,51 | 13.894.600 | 14,59 | 13,75 | 13,87 | 00:00:00 | | 2009-04-27 | 14,14 | 17.055.300 | 14,21 | 13,65 | 13,95 | 00:00:00 | | 2009-04-28 | 14,06 | 11.424.000 | 14,23 | 13,40 | 13,45 | 00:00:00 | | 2009-04-29 | 14,53 | 10.540.500 | 14,85 | 14,06 | 14,06 | 00:00:00 | | 2009-04-30 | 13,89 | 11.114.400 | 14,66 | 13,38 | 14,66 | 00:00:00 | | 2009-05-01 | 14,28 | 5.987.600 | 14,44 | 13,69 | 13,89 | 00:00:00 | | 2009-05-04 | 15,30 | 8.247.700 | 15,33 | 14,32 | 14,35 | 00:00:00 | | 2009-05-05 | 15,34 | 7.912.900 | 15,68 | 14,81 | 15,57 | 00:00:00 | | 2009-05-06 | 16,36 | 9.325.300 | 16,50 | 15,61 | 15,69 | 00:00:00 | | 2009-05-07 | 15,65 | 10.409.000 | 17,00 | 15,26 | 16,72 | 00:00:00 | | 2009-05-08 | 16,62 | 10.036.300 | 16,72 | 15,19 | 15,66 | 00:00:00 | | 2009-05-11 | 15,77 | 5.361.600 | 16,35 | 15,59 | 16,19 | 00:00:00 | | 2009-05-12 | 15,47 | 9.990.300 | 15,99 | 14,88 | 15,99 | 00:00:00 | | 2009-05-13 | 14,41 | 8.571.400 | 15,21 | 14,24 | 15,21 | 00:00:00 | | 2009-05-14 | 14,83 | 9.106.600 | 15,05 | 14,01 | 14,01 | 00:00:00 | | 2009-05-15 | 14,28 | 8.137.800 | 15,10 | 14,16 | 14,69 | 00:00:00 | | 2009-05-18 | 15,21 | 5.724.200 | 15,28 | 14,11 | 14,11 | 00:00:00 | | 2009-05-19 | 15,17 | 6.432.000 | 15,46 | 14,76 | 15,28 | 00:00:00 | | 2009-05-20 | 15,12 | 9.554.300 | 16,31 | 15,06 | 15,42 | 00:00:00 | | 2009-05-21 | 14,31 | 7.702.000 | 14,80 | 14,06 | 14,80 | 00:00:00 | | 2009-05-22 | 14,74 | 10.974.700 | 14,97 | 14,14 | 14,42 | 00:00:00 | | 2009-05-26 | 15,29 | 6.548.000 | 15,35 | 14,28 | 14,57 | 00:00:00 | | 2009-05-27 | 14,72 | 9.053.700 | 15,42 | 14,71 | 15,36 | 00:00:00 | | 2009-05-28 | 15,33 | 8.961.600 | 15,44 | 14,50 | 14,93 | 00:00:00 | | 2009-05-29 | 15,64 | 6.647.600 | 15,75 | 15,35 | 15,58 | 00:00:00 | | 2009-06-01 | 16,39 | 8.693.000 | 16,77 | 16,12 | 16,21 | 00:00:00 | | 2009-06-02 | 16,07 | 6.695.900 | 16,46 | 15,91 | 16,18 | 00:00:00 | | 2009-06-03 | 15,20 | 6.844.000 | 15,89 | 14,84 | 15,73 | 00:00:00 | | 2009-06-04 | 15,70 | 8.037.500 | 15,91 | 15,24 | 15,54 | 00:00:00 | | 2009-06-05 | 15,32 | 8.311.100 | 16,01 | 15,10 | 15,77 | 00:00:00 | | 2009-06-08 | 15,23 | 6.547.100 | 15,37 | 14,63 | 15,15 | 00:00:00 | | 2009-06-09 | 15,50 | 6.811.700 | 15,81 | 15,26 | 15,45 | 00:00:00 | | 2009-06-10 | 15,58 | 10.274.800 | 15,94 | 15,01 | 15,73 | 00:00:00 | | 2009-06-11 | 16,13 | 13.475.600 | 16,38 | 15,61 | 15,71 | 00:00:00 | | 2009-06-12 | 15,69 | 5.535.200 | 15,91 | 15,36 | 15,70 | 00:00:00 | | 2009-06-15 | 15,01 | 6.437.200 | 15,38 | 14,75 | 15,38 | 00:00:00 | | 2009-06-16 | 14,62 | 9.386.500 | 15,65 | 14,62 | 15,20 | 00:00:00 | | 2009-06-17 | 14,02 | 10.776.400 | 14,62 | 13,82 | 14,30 | 00:00:00 | | 2009-06-18 | 14,10 | 6.316.500 | 14,63 | 13,85 | 14,00 | 00:00:00 | | 2009-06-19 | 13,79 | 7.448.300 | 14,40 | 13,56 | 14,39 | 00:00:00 | | 2009-06-22 | 12,62 | 8.670.900 | 13,36 | 12,60 | 13,36 | 00:00:00 | | 2009-06-23 | 12,92 | 7.081.000 | 13,09 | 12,51 | 12,74 | 00:00:00 | | 2009-06-24 | 12,98 | 6.239.700 | 13,33 | 12,82 | 13,03 | 00:00:00 | | 2009-06-25 | 13,30 | 6.898.400 | 13,45 | 12,90 | 12,98 | 00:00:00 | | 2009-06-26 | 13,70 | 9.604.400 | 13,84 | 13,10 | 13,16 | 00:00:00 | | 2009-06-29 | 13,68 | 7.613.800 | 13,98 | 13,60 | 13,98 | 00:00:00 | | 2009-06-30 | 13,63 | 9.003.800 | 13,99 | 12,89 | 13,67 | 00:00:00 | | 2009-07-01 | 13,50 | 7.113.000 | 14,09 | 13,46 | 13,73 | 00:00:00 | | 2009-07-02 | 12,81 | 7.829.400 | 13,34 | 12,81 | 13,28 | 00:00:00 | | 2009-07-06 | 12,99 | 7.021.000 | 13,01 | 12,47 | 12,48 | 00:00:00 | | 2009-07-07 | 12,39 | 8.341.500 | 12,86 | 12,36 | 12,75 | 00:00:00 | | 2009-07-08 | 12,46 | 7.778.100 | 12,66 | 12,00 | 12,35 | 00:00:00 | | 2009-07-09 | 12,76 | 5.465.600 | 13,06 | 12,50 | 12,72 | 00:00:00 | | 2009-07-10 | 12,72 | 4.447.500 | 12,79 | 12,33 | 12,53 | 00:00:00 | | 2009-07-13 | 13,17 | 6.702.200 | 13,19 | 12,38 | 12,74 | 00:00:00 | | 2009-07-14 | 13,43 | 6.878.300 | 13,48 | 13,08 | 13,44 | 00:00:00 | | 2009-07-15 | 14,05 | 6.725.500 | 14,16 | 13,74 | 13,85 | 00:00:00 | | 2009-07-16 | 14,30 | 6.663.200 | 14,38 | 13,79 | 14,03 | 00:00:00 | | 2009-07-17 | 14,44 | 7.945.700 | 14,72 | 14,24 | 14,29 | 00:00:00 | | 2009-07-20 | 14,33 | 13.996.800 | 14,36 | 13,70 | 14,05 | 00:00:00 | | 2009-07-21 | 14,85 | 19.343.900 | 14,88 | 14,16 | 14,44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
