|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 30,19 | 6.784.200 | 30,21 | 26,58 | 27,00 | 00:00:00 | | 2002-07-25 | 29,85 | 8.009.200 | 31,29 | 29,20 | 29,95 | 00:00:00 | | 2002-07-26 | 29,78 | 3.629.200 | 30,74 | 29,20 | 29,85 | 00:00:00 | | 2002-07-29 | 32,48 | 3.987.400 | 32,51 | 30,40 | 30,40 | 00:00:00 | | 2002-07-30 | 32,95 | 4.131.600 | 33,48 | 32,01 | 32,48 | 00:00:00 | | 2002-07-31 | 31,89 | 4.309.200 | 32,85 | 31,60 | 32,85 | 00:00:00 | | 2002-08-01 | 30,40 | 4.437.600 | 32,29 | 30,36 | 31,80 | 00:00:00 | | 2002-08-02 | 29,20 | 4.819.600 | 30,51 | 28,59 | 30,41 | 00:00:00 | | 2002-08-05 | 28,17 | 4.208.000 | 29,75 | 28,13 | 29,30 | 00:00:00 | | 2002-08-06 | 29,40 | 3.687.200 | 30,06 | 28,97 | 29,00 | 00:00:00 | | 2002-08-07 | 28,53 | 5.558.400 | 29,64 | 27,40 | 29,41 | 00:00:00 | | 2002-08-08 | 30,47 | 3.888.600 | 30,74 | 28,41 | 28,51 | 00:00:00 | | 2002-08-09 | 31,57 | 3.992.800 | 31,92 | 29,20 | 29,80 | 00:00:00 | | 2002-08-12 | 32,23 | 4.088.000 | 32,81 | 30,05 | 31,00 | 00:00:00 | | 2002-08-13 | 32,42 | 5.055.800 | 33,05 | 31,72 | 32,10 | 00:00:00 | | 2002-08-14 | 32,76 | 6.368.400 | 32,81 | 31,30 | 32,42 | 00:00:00 | | 2002-08-15 | 34,52 | 10.426.200 | 34,79 | 32,77 | 32,77 | 00:00:00 | | 2002-08-16 | 33,59 | 6.810.800 | 34,20 | 33,29 | 34,15 | 00:00:00 | | 2002-08-19 | 32,91 | 6.437.400 | 34,20 | 32,09 | 33,30 | 00:00:00 | | 2002-08-20 | 31,45 | 6.304.000 | 32,55 | 30,94 | 32,41 | 00:00:00 | | 2002-08-21 | 31,46 | 5.841.400 | 31,49 | 30,11 | 30,95 | 00:00:00 | | 2002-08-22 | 32,63 | 8.068.800 | 33,18 | 31,30 | 31,47 | 00:00:00 | | 2002-08-23 | 31,59 | 3.895.000 | 33,18 | 31,50 | 32,25 | 00:00:00 | | 2002-08-26 | 32,25 | 2.807.000 | 32,54 | 31,04 | 31,60 | 00:00:00 | | 2002-08-27 | 31,63 | 4.748.200 | 32,74 | 31,28 | 32,65 | 00:00:00 | | 2002-08-28 | 30,90 | 3.799.200 | 31,63 | 30,56 | 31,40 | 00:00:00 | | 2002-08-29 | 30,17 | 4.945.000 | 31,25 | 29,72 | 30,45 | 00:00:00 | | 2002-08-30 | 30,50 | 2.549.400 | 31,25 | 30,36 | 30,40 | 00:00:00 | | 2002-09-03 | 28,28 | 5.012.600 | 29,76 | 28,11 | 29,75 | 00:00:00 | | 2002-09-04 | 27,71 | 8.439.000 | 28,79 | 26,99 | 28,40 | 00:00:00 | | 2002-09-05 | 28,00 | 5.323.200 | 28,28 | 27,30 | 27,40 | 00:00:00 | | 2002-09-06 | 29,01 | 2.943.600 | 29,25 | 28,11 | 28,11 | 00:00:00 | | 2002-09-09 | 28,45 | 5.516.200 | 29,44 | 28,25 | 29,22 | 00:00:00 | | 2002-09-10 | 29,35 | 3.574.400 | 29,49 | 28,55 | 28,86 | 00:00:00 | | 2002-09-11 | 29,00 | 1.784.600 | 29,76 | 28,99 | 29,75 | 00:00:00 | | 2002-09-12 | 27,77 | 4.228.000 | 29,00 | 27,60 | 28,80 | 00:00:00 | | 2002-09-13 | 27,77 | 3.133.200 | 28,50 | 27,24 | 27,78 | 00:00:00 | | 2002-09-16 | 27,96 | 3.544.200 | 28,11 | 27,39 | 27,86 | 00:00:00 | | 2002-09-17 | 26,64 | 7.424.800 | 28,18 | 26,29 | 28,18 | 00:00:00 | | 2002-09-18 | 26,75 | 4.215.800 | 27,20 | 26,44 | 27,05 | 00:00:00 | | 2002-09-19 | 26,12 | 4.150.000 | 27,35 | 25,90 | 26,27 | 00:00:00 | | 2002-09-20 | 25,38 | 3.286.200 | 26,64 | 25,35 | 26,37 | 00:00:00 | | 2002-09-23 | 25,20 | 3.978.400 | 25,89 | 25,20 | 25,75 | 00:00:00 | | 2002-09-24 | 23,30 | 8.641.200 | 25,13 | 23,00 | 25,00 | 00:00:00 | | 2002-09-25 | 24,55 | 7.052.400 | 25,00 | 23,46 | 23,85 | 00:00:00 | | 2002-09-26 | 26,45 | 6.778.400 | 26,60 | 24,90 | 24,90 | 00:00:00 | | 2002-09-27 | 26,29 | 7.390.200 | 27,45 | 25,86 | 26,01 | 00:00:00 | | 2002-09-30 | 26,00 | 5.563.600 | 26,72 | 25,31 | 26,25 | 00:00:00 | | 2002-10-01 | 26,80 | 7.688.600 | 26,92 | 25,70 | 26,01 | 00:00:00 | | 2002-10-02 | 27,45 | 7.566.800 | 28,70 | 26,30 | 26,40 | 00:00:00 | | 2002-10-03 | 27,39 | 5.458.800 | 28,20 | 27,00 | 27,38 | 00:00:00 | | 2002-10-04 | 26,98 | 4.238.400 | 27,80 | 26,74 | 27,41 | 00:00:00 | | 2002-10-07 | 26,43 | 3.390.000 | 27,51 | 26,20 | 27,15 | 00:00:00 | | 2002-10-08 | 26,00 | 4.867.400 | 26,69 | 25,33 | 26,23 | 00:00:00 | | 2002-10-09 | 24,90 | 5.872.600 | 26,15 | 24,90 | 25,50 | 00:00:00 | | 2002-10-10 | 26,17 | 4.668.200 | 26,19 | 24,31 | 25,27 | 00:00:00 | | 2002-10-11 | 27,32 | 6.851.000 | 27,70 | 26,35 | 26,41 | 00:00:00 | | 2002-10-14 | 28,80 | 4.451.400 | 29,07 | 27,22 | 27,33 | 00:00:00 | | 2002-10-15 | 30,62 | 6.439.000 | 30,62 | 29,09 | 29,09 | 00:00:00 | | 2002-10-16 | 29,61 | 4.883.800 | 30,88 | 29,09 | 30,76 | 00:00:00 | | 2002-10-17 | 30,92 | 6.300.600 | 31,05 | 29,80 | 29,80 | 00:00:00 | | 2002-10-18 | 31,30 | 4.953.800 | 31,65 | 30,15 | 31,19 | 00:00:00 | | 2002-10-21 | 31,43 | 3.398.400 | 31,52 | 30,15 | 31,52 | 00:00:00 | | 2002-10-22 | 30,58 | 3.133.000 | 31,68 | 30,18 | 31,68 | 00:00:00 | | 2002-10-23 | 31,55 | 3.749.600 | 31,55 | 30,35 | 30,84 | 00:00:00 | | 2002-10-24 | 30,27 | 3.643.400 | 31,73 | 30,04 | 31,73 | 00:00:00 | | 2002-10-25 | 28,88 | 3.315.600 | 30,01 | 28,49 | 30,00 | 00:00:00 | | 2002-10-28 | 29,36 | 2.859.200 | 30,28 | 28,69 | 28,88 | 00:00:00 | | 2002-10-29 | 28,87 | 3.796.000 | 29,55 | 28,33 | 29,05 | 00:00:00 | | 2002-10-30 | 30,53 | 5.004.400 | 30,56 | 29,20 | 29,20 | 00:00:00 | | 2002-10-31 | 30,33 | 3.267.000 | 31,50 | 30,28 | 30,78 | 00:00:00 | | 2002-11-01 | 31,53 | 3.739.000 | 31,82 | 30,19 | 30,41 | 00:00:00 | | 2002-11-04 | 31,07 | 4.307.200 | 31,93 | 30,53 | 31,85 | 00:00:00 | | 2002-11-05 | 31,85 | 3.033.800 | 31,92 | 30,58 | 31,01 | 00:00:00 | | 2002-11-06 | 33,47 | 5.094.600 | 33,70 | 32,00 | 32,30 | 00:00:00 | | 2002-11-07 | 32,06 | 4.598.400 | 33,96 | 31,90 | 33,30 | 00:00:00 | | 2002-11-08 | 31,92 | 4.746.000 | 32,40 | 31,56 | 32,06 | 00:00:00 | | 2002-11-11 | 31,53 | 3.084.600 | 32,59 | 31,25 | 32,20 | 00:00:00 | | 2002-11-12 | 31,20 | 3.107.600 | 32,10 | 30,89 | 32,00 | 00:00:00 | | 2002-11-13 | 29,74 | 8.054.000 | 31,90 | 29,15 | 31,00 | 00:00:00 | | 2002-11-14 | 31,20 | 3.684.400 | 31,34 | 30,05 | 30,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
