|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 24,20 | 3.625.600 | 25,10 | 24,12 | 24,65 | 00:00:00 | | 2001-08-06 | 24,12 | 3.294.800 | 24,98 | 23,98 | 24,50 | 00:00:00 | | 2001-08-07 | 23,10 | 5.635.000 | 24,60 | 23,00 | 24,50 | 00:00:00 | | 2001-08-08 | 21,85 | 6.709.600 | 23,80 | 21,35 | 23,79 | 00:00:00 | | 2001-08-09 | 22,15 | 4.220.200 | 22,50 | 21,69 | 21,95 | 00:00:00 | | 2001-08-10 | 22,74 | 3.655.600 | 23,40 | 22,25 | 22,40 | 00:00:00 | | 2001-08-13 | 22,80 | 3.588.000 | 23,00 | 22,48 | 22,74 | 00:00:00 | | 2001-08-14 | 23,80 | 6.069.400 | 24,10 | 22,80 | 22,80 | 00:00:00 | | 2001-08-15 | 26,49 | 9.397.800 | 27,14 | 24,45 | 24,70 | 00:00:00 | | 2001-08-16 | 25,86 | 6.057.800 | 27,20 | 25,50 | 27,20 | 00:00:00 | | 2001-08-17 | 25,33 | 3.269.400 | 26,00 | 25,10 | 26,00 | 00:00:00 | | 2001-08-20 | 24,50 | 3.169.400 | 25,10 | 24,45 | 25,10 | 00:00:00 | | 2001-08-21 | 24,63 | 4.369.200 | 24,98 | 24,35 | 24,50 | 00:00:00 | | 2001-08-22 | 24,22 | 4.716.600 | 25,64 | 23,99 | 25,40 | 00:00:00 | | 2001-08-23 | 23,90 | 2.457.600 | 24,54 | 23,75 | 24,25 | 00:00:00 | | 2001-08-24 | 23,91 | 1.855.200 | 24,20 | 23,77 | 23,90 | 00:00:00 | | 2001-08-27 | 24,10 | 2.132.400 | 24,45 | 23,85 | 24,10 | 00:00:00 | | 2001-08-28 | 23,53 | 2.192.400 | 24,05 | 23,42 | 24,00 | 00:00:00 | | 2001-08-29 | 23,15 | 6.079.200 | 23,67 | 22,80 | 23,60 | 00:00:00 | | 2001-08-30 | 22,37 | 3.971.000 | 23,29 | 22,30 | 22,65 | 00:00:00 | | 2001-08-31 | 22,43 | 4.049.200 | 22,72 | 22,05 | 22,10 | 00:00:00 | | 2001-09-04 | 23,50 | 3.172.400 | 23,65 | 22,94 | 23,00 | 00:00:00 | | 2001-09-05 | 23,01 | 3.989.400 | 23,75 | 22,60 | 23,40 | 00:00:00 | | 2001-09-06 | 23,42 | 5.075.000 | 23,70 | 22,70 | 22,75 | 00:00:00 | | 2001-09-07 | 22,95 | 2.278.800 | 23,55 | 22,80 | 23,55 | 00:00:00 | | 2001-09-10 | 23,37 | 1.908.800 | 23,48 | 22,65 | 22,70 | 00:00:00 | | 2001-09-17 | 22,75 | 4.101.400 | 24,42 | 22,50 | 24,30 | 00:00:00 | | 2001-09-18 | 19,85 | 7.817.800 | 22,45 | 19,70 | 22,25 | 00:00:00 | | 2001-09-19 | 17,80 | 11.324.400 | 19,90 | 16,60 | 19,85 | 00:00:00 | | 2001-09-20 | 16,40 | 14.566.800 | 17,30 | 16,38 | 17,00 | 00:00:00 | | 2001-09-21 | 18,23 | 12.283.600 | 18,35 | 15,34 | 15,50 | 00:00:00 | | 2001-09-24 | 16,30 | 6.863.800 | 17,90 | 15,80 | 17,50 | 00:00:00 | | 2001-09-25 | 15,80 | 10.754.000 | 16,70 | 15,72 | 16,30 | 00:00:00 | | 2001-09-26 | 14,87 | 12.486.200 | 15,81 | 14,55 | 15,80 | 00:00:00 | | 2001-09-27 | 15,90 | 7.472.600 | 16,05 | 14,80 | 15,10 | 00:00:00 | | 2001-09-28 | 17,79 | 9.417.200 | 17,79 | 16,77 | 17,25 | 00:00:00 | | 2001-10-01 | 17,12 | 6.422.600 | 18,01 | 16,93 | 17,79 | 00:00:00 | | 2001-10-02 | 17,70 | 3.785.400 | 17,70 | 17,07 | 17,40 | 00:00:00 | | 2001-10-03 | 18,50 | 5.839.000 | 18,70 | 16,85 | 17,20 | 00:00:00 | | 2001-10-04 | 20,03 | 8.192.200 | 20,35 | 18,80 | 18,90 | 00:00:00 | | 2001-10-05 | 20,14 | 4.302.600 | 20,64 | 19,40 | 20,00 | 00:00:00 | | 2001-10-08 | 20,60 | 7.359.600 | 21,50 | 19,56 | 20,14 | 00:00:00 | | 2001-10-09 | 20,70 | 6.669.800 | 21,00 | 20,00 | 20,50 | 00:00:00 | | 2001-10-10 | 21,71 | 4.897.800 | 21,79 | 20,70 | 20,80 | 00:00:00 | | 2001-10-11 | 21,70 | 5.067.600 | 22,50 | 21,17 | 21,96 | 00:00:00 | | 2001-10-12 | 21,63 | 5.111.400 | 22,20 | 21,18 | 21,70 | 00:00:00 | | 2001-10-15 | 20,50 | 4.596.200 | 21,70 | 20,35 | 21,63 | 00:00:00 | | 2001-10-16 | 21,10 | 6.003.200 | 21,74 | 20,40 | 20,80 | 00:00:00 | | 2001-10-17 | 21,60 | 6.030.400 | 22,40 | 21,26 | 21,50 | 00:00:00 | | 2001-10-18 | 20,80 | 4.800.200 | 21,50 | 20,65 | 21,50 | 00:00:00 | | 2001-10-19 | 21,90 | 5.223.200 | 22,10 | 20,28 | 20,80 | 00:00:00 | | 2001-10-22 | 22,77 | 3.831.400 | 22,95 | 21,51 | 21,90 | 00:00:00 | | 2001-10-23 | 23,62 | 5.864.800 | 24,40 | 22,50 | 22,69 | 00:00:00 | | 2001-10-24 | 23,23 | 6.489.600 | 23,74 | 22,60 | 23,20 | 00:00:00 | | 2001-10-25 | 25,65 | 7.181.600 | 25,65 | 23,23 | 23,23 | 00:00:00 | | 2001-10-26 | 27,35 | 9.106.200 | 27,99 | 26,10 | 26,25 | 00:00:00 | | 2001-10-29 | 27,16 | 8.592.800 | 29,00 | 26,90 | 28,00 | 00:00:00 | | 2001-10-30 | 25,75 | 5.896.000 | 26,76 | 25,34 | 26,75 | 00:00:00 | | 2001-10-31 | 25,59 | 5.050.800 | 26,60 | 25,10 | 26,00 | 00:00:00 | | 2001-11-01 | 26,05 | 5.055.000 | 26,40 | 24,68 | 25,45 | 00:00:00 | | 2001-11-02 | 25,56 | 3.264.600 | 26,23 | 25,10 | 26,20 | 00:00:00 | | 2001-11-05 | 24,50 | 5.411.000 | 26,20 | 24,30 | 25,65 | 00:00:00 | | 2001-11-06 | 24,40 | 7.556.000 | 24,53 | 23,10 | 23,55 | 00:00:00 | | 2001-11-07 | 25,50 | 6.177.000 | 25,85 | 23,95 | 23,95 | 00:00:00 | | 2001-11-08 | 26,18 | 6.732.800 | 27,48 | 25,95 | 26,48 | 00:00:00 | | 2001-11-09 | 27,00 | 5.010.600 | 27,74 | 26,68 | 26,68 | 00:00:00 | | 2001-11-12 | 27,46 | 4.380.800 | 27,50 | 26,01 | 26,05 | 00:00:00 | | 2001-11-13 | 27,64 | 4.824.000 | 28,25 | 26,68 | 27,46 | 00:00:00 | | 2001-11-14 | 25,26 | 7.707.600 | 26,51 | 25,05 | 26,25 | 00:00:00 | | 2001-11-15 | 22,61 | 12.443.600 | 23,21 | 21,51 | 22,80 | 00:00:00 | | 2001-11-16 | 24,30 | 9.260.400 | 24,35 | 22,26 | 22,61 | 00:00:00 | | 2001-11-19 | 24,90 | 9.640.200 | 25,30 | 23,53 | 23,90 | 00:00:00 | | 2001-11-20 | 26,55 | 7.620.400 | 27,10 | 25,58 | 25,65 | 00:00:00 | | 2001-11-21 | 27,05 | 8.491.600 | 27,31 | 25,85 | 26,55 | 00:00:00 | | 2001-11-23 | 27,70 | 2.407.200 | 27,92 | 26,10 | 26,10 | 00:00:00 | | 2001-11-26 | 27,04 | 5.626.400 | 27,21 | 26,65 | 27,00 | 00:00:00 | | 2001-11-27 | 27,87 | 7.292.200 | 28,35 | 26,80 | 26,90 | 00:00:00 | | 2001-11-28 | 27,86 | 7.616.000 | 28,75 | 27,01 | 27,15 | 00:00:00 | | 2001-11-29 | 28,40 | 6.056.400 | 28,50 | 27,42 | 28,05 | 00:00:00 | | 2001-11-30 | 27,86 | 7.885.000 | 28,40 | 27,54 | 28,30 | 00:00:00 | | 2001-12-03 | 28,52 | 6.194.000 | 29,05 | 27,20 | 27,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
