|
 BES - Banco Espírito Santo - [Ticker: BES.LS] |     | | 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 BES.LS desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 11,37 | 2.210 | 11,59 | 11,19 | 11,54 | 00:00:00 | | 2000-01-04 | 10,91 | 5.571 | 11,26 | 10,72 | 11,26 | 00:00:00 | | 2000-01-05 | 10,54 | 8.240 | 10,74 | 10,51 | 10,72 | 00:00:00 | | 2000-01-06 | 11,05 | 4.159 | 11,05 | 10,49 | 10,62 | 00:00:00 | | 2000-01-07 | 11,19 | 3.706 | 11,19 | 10,97 | 11,14 | 00:00:00 | | 2000-01-10 | 11,21 | 6.393 | 11,46 | 11,05 | 11,31 | 00:00:00 | | 2000-01-11 | 11,54 | 23.126 | 11,83 | 11,46 | 11,48 | 00:00:00 | | 2000-01-12 | 11,36 | 3.359 | 11,54 | 11,28 | 11,54 | 00:00:00 | | 2000-01-13 | 11,54 | 5.017 | 11,54 | 11,40 | 11,40 | 00:00:00 | | 2000-01-14 | 11,96 | 19.966 | 11,96 | 11,55 | 11,55 | 00:00:00 | | 2000-01-19 | 11,85 | 19.454 | 12,16 | 11,73 | 12,16 | 00:00:00 | | 2000-01-20 | 11,67 | 11.129 | 11,83 | 11,55 | 11,83 | 00:00:00 | | 2000-01-21 | 11,70 | 2.095 | 11,75 | 11,55 | 11,67 | 00:00:00 | | 2000-01-24 | 11,70 | 4.053 | 11,75 | 11,59 | 11,69 | 00:00:00 | | 2000-01-25 | 11,48 | 3.501 | 11,65 | 11,36 | 11,59 | 00:00:00 | | 2000-01-26 | 11,56 | 11.155 | 11,59 | 11,41 | 11,54 | 00:00:00 | | 2000-01-27 | 11,42 | 4.922 | 11,54 | 11,35 | 11,52 | 00:00:00 | | 2000-01-28 | 11,21 | 7.654 | 11,34 | 11,14 | 11,34 | 00:00:00 | | 2000-01-31 | 11,17 | 22.390 | 11,26 | 11,09 | 11,26 | 00:00:00 | | 2000-02-01 | 11,19 | 8.283 | 11,27 | 11,11 | 11,15 | 00:00:00 | | 2000-02-02 | 11,26 | 6.989 | 11,26 | 11,15 | 11,19 | 00:00:00 | | 2000-02-03 | 11,48 | 5.855 | 11,49 | 11,33 | 11,34 | 00:00:00 | | 2000-02-04 | 11,62 | 9.532 | 11,68 | 11,42 | 11,42 | 00:00:00 | | 2000-02-07 | 11,57 | 4.022 | 11,63 | 11,38 | 11,63 | 00:00:00 | | 2000-02-08 | 11,54 | 7.392 | 11,61 | 11,51 | 11,56 | 00:00:00 | | 2000-02-09 | 11,63 | 5.937 | 11,69 | 11,52 | 11,54 | 00:00:00 | | 2000-02-10 | 11,56 | 3.255 | 11,56 | 11,48 | 11,51 | 00:00:00 | | 2000-02-11 | 11,62 | 4.611 | 11,65 | 10,27 | 11,59 | 00:00:00 | | 2000-02-14 | 11,63 | 2.015 | 11,63 | 11,52 | 11,52 | 00:00:00 | | 2000-02-15 | 11,59 | 4.574 | 11,66 | 11,50 | 11,55 | 00:00:00 | | 2000-02-16 | 11,53 | 3.666 | 11,59 | 11,46 | 11,50 | 00:00:00 | | 2000-02-17 | 11,57 | 5.120 | 11,57 | 11,47 | 11,54 | 00:00:00 | | 2000-02-18 | 11,47 | 6.380 | 11,54 | 11,26 | 11,50 | 00:00:00 | | 2000-02-21 | 11,34 | 1.169 | 11,41 | 11,18 | 11,30 | 00:00:00 | | 2000-02-22 | 11,26 | 3.596 | 11,51 | 11,17 | 11,48 | 00:00:00 | | 2000-02-23 | 11,37 | 6.433 | 11,45 | 11,20 | 11,26 | 00:00:00 | | 2000-02-24 | 11,28 | 9.694 | 11,42 | 11,10 | 11,34 | 00:00:00 | | 2000-02-25 | 11,32 | 3.567 | 11,33 | 11,26 | 11,26 | 00:00:00 | | 2000-02-28 | 11,23 | 4.804 | 11,44 | 11,20 | 11,31 | 00:00:00 | | 2000-02-29 | 11,12 | 2.367 | 11,23 | 11,01 | 11,23 | 00:00:00 | | 2000-03-01 | 10,97 | 1.738 | 11,21 | 10,93 | 11,21 | 00:00:00 | | 2000-03-02 | 10,93 | 1.460 | 11,09 | 10,80 | 11,09 | 00:00:00 | | 2000-03-03 | 10,93 | 1.834 | 10,98 | 10,84 | 10,93 | 00:00:00 | | 2000-03-06 | 10,82 | 1.427 | 11,12 | 10,82 | 11,08 | 00:00:00 | | 2000-03-08 | 10,31 | 2.775 | 10,88 | 10,31 | 10,74 | 00:00:00 | | 2000-03-09 | 10,39 | 4.800 | 10,62 | 10,31 | 10,47 | 00:00:00 | | 2000-03-10 | 10,84 | 2.558 | 10,84 | 10,39 | 10,39 | 00:00:00 | | 2000-03-13 | 10,81 | 15.773 | 10,92 | 10,66 | 10,82 | 00:00:00 | | 2000-03-14 | 10,82 | 2.962 | 10,88 | 10,55 | 10,80 | 00:00:00 | | 2000-03-15 | 10,60 | 3.320 | 10,80 | 10,39 | 10,76 | 00:00:00 | | 2000-03-16 | 10,58 | 3.225 | 10,79 | 10,44 | 10,64 | 00:00:00 | | 2000-03-17 | 10,64 | 4.061 | 10,76 | 10,54 | 10,72 | 00:00:00 | | 2000-03-20 | 10,60 | 1.657 | 10,64 | 10,50 | 10,64 | 00:00:00 | | 2000-03-21 | 10,46 | 1.327 | 10,72 | 10,44 | 10,53 | 00:00:00 | | 2000-03-22 | 10,28 | 5.988 | 10,51 | 10,22 | 10,51 | 00:00:00 | | 2000-03-23 | 10,31 | 9.788 | 10,35 | 10,20 | 10,31 | 00:00:00 | | 2000-03-24 | 10,27 | 4.822 | 10,41 | 10,14 | 10,31 | 00:00:00 | | 2000-03-27 | 10,18 | 11.119 | 10,35 | 10,10 | 10,22 | 00:00:00 | | 2000-03-28 | 10,11 | 1.639 | 10,26 | 10,10 | 10,18 | 00:00:00 | | 2000-03-29 | 10,39 | 3.668 | 10,68 | 10,21 | 10,31 | 00:00:00 | | 2000-03-30 | 10,18 | 3.835 | 10,55 | 9,78 | 10,31 | 00:00:00 | | 2000-03-31 | 10,31 | 1.393 | 10,39 | 10,14 | 10,16 | 00:00:00 | | 2000-04-03 | 10,37 | 1.521 | 10,39 | 10,31 | 10,31 | 00:00:00 | | 2000-04-04 | 10,39 | 741 | 10,51 | 10,27 | 10,39 | 00:00:00 | | 2000-04-05 | 10,41 | 5.020 | 10,47 | 9,90 | 10,37 | 00:00:00 | | 2000-04-06 | 10,66 | 1.690 | 10,72 | 10,53 | 10,64 | 00:00:00 | | 2000-04-07 | 11,01 | 2.619 | 11,01 | 10,55 | 10,69 | 00:00:00 | | 2000-04-10 | 11,09 | 3.409 | 11,24 | 10,99 | 11,13 | 00:00:00 | | 2000-04-11 | 10,93 | 2.730 | 11,09 | 10,72 | 11,01 | 00:00:00 | | 2000-04-12 | 10,72 | 1.246 | 10,93 | 10,72 | 10,80 | 00:00:00 | | 2000-04-13 | 10,55 | 1.668 | 10,72 | 10,55 | 10,72 | 00:00:00 | | 2000-04-14 | 10,68 | 2.445 | 10,79 | 10,60 | 10,72 | 00:00:00 | | 2000-04-17 | 10,55 | 1.982 | 10,55 | 10,35 | 10,35 | 00:00:00 | | 2000-04-18 | 10,48 | 2.032 | 10,72 | 10,37 | 10,72 | 00:00:00 | | 2000-04-19 | 10,43 | 1.388 | 10,69 | 10,27 | 10,69 | 00:00:00 | | 2000-04-20 | 10,39 | 1.073 | 10,53 | 10,33 | 10,41 | 00:00:00 | | 2000-04-26 | 10,43 | 2.891 | 10,64 | 10,37 | 10,41 | 00:00:00 | | 2000-04-27 | 10,49 | 1.333 | 10,55 | 10,40 | 10,43 | 00:00:00 | | 2000-04-28 | 10,51 | 2.870 | 10,67 | 10,47 | 10,60 | 00:00:00 | | 2000-05-02 | 10,64 | 1.270 | 10,72 | 10,54 | 10,69 | 00:00:00 | | 2000-05-03 | 10,47 | 715 | 10,69 | 10,47 | 10,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
