|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-23 | 9,86 | 25.600 | 9,87 | 9,83 | 9,87 | 00:00:00 | | 2003-07-24 | 9,87 | 25.300 | 9,87 | 9,83 | 9,87 | 00:00:00 | | 2003-07-25 | 9,87 | 94.700 | 9,88 | 9,81 | 9,87 | 00:00:00 | | 2003-07-28 | 9,87 | 34.800 | 9,87 | 9,83 | 9,87 | 00:00:00 | | 2003-07-29 | 9,86 | 5.600 | 9,90 | 9,83 | 9,87 | 00:00:00 | | 2003-07-30 | 9,86 | 5.200 | 9,87 | 9,83 | 9,85 | 00:00:00 | | 2003-07-31 | 9,86 | 113.700 | 9,87 | 9,79 | 9,86 | 00:00:00 | | 2003-08-01 | 9,83 | 18.000 | 9,86 | 9,80 | 9,86 | 00:00:00 | | 2003-08-04 | 9,80 | 6.300 | 9,83 | 9,80 | 9,83 | 00:00:00 | | 2003-08-05 | 9,82 | 17.300 | 9,83 | 9,79 | 9,80 | 00:00:00 | | 2003-08-06 | 9,79 | 900 | 9,83 | 9,75 | 9,79 | 00:00:00 | | 2003-08-07 | 9,83 | 16.700 | 9,83 | 9,78 | 9,79 | 00:00:00 | | 2003-08-08 | 9,83 | 13.600 | 9,83 | 9,79 | 9,80 | 00:00:00 | | 2003-08-11 | 9,85 | 45.800 | 9,86 | 9,79 | 9,79 | 00:00:00 | | 2003-08-12 | 9,86 | 91.900 | 9,87 | 9,84 | 9,86 | 00:00:00 | | 2003-08-13 | 9,79 | 83.100 | 9,86 | 9,75 | 9,83 | 00:00:00 | | 2003-08-14 | 9,79 | 60.700 | 9,81 | 9,75 | 9,79 | 00:00:00 | | 2003-08-15 | 9,79 | 16.200 | 9,80 | 9,76 | 9,80 | 00:00:00 | | 2003-08-18 | 9,79 | 19.900 | 9,80 | 9,75 | 9,76 | 00:00:00 | | 2003-08-19 | 9,85 | 17.900 | 9,85 | 9,78 | 9,80 | 00:00:00 | | 2003-08-20 | 9,83 | 15.600 | 9,85 | 9,79 | 9,85 | 00:00:00 | | 2003-08-21 | 9,86 | 24.800 | 9,86 | 9,79 | 9,83 | 00:00:00 | | 2003-08-22 | 9,86 | 13.200 | 9,86 | 9,83 | 9,86 | 00:00:00 | | 2003-08-25 | 9,83 | 7.600 | 9,86 | 9,80 | 9,86 | 00:00:00 | | 2003-08-26 | 9,85 | 31.100 | 9,85 | 9,79 | 9,83 | 00:00:00 | | 2003-08-27 | 9,85 | 122.100 | 9,86 | 9,76 | 9,83 | 00:00:00 | | 2003-08-28 | 9,83 | 61.900 | 9,85 | 9,77 | 9,83 | 00:00:00 | | 2003-08-29 | 9,74 | 151.200 | 9,83 | 9,73 | 9,83 | 00:00:00 | | 2003-09-01 | 9,77 | 242.000 | 9,79 | 9,75 | 9,75 | 00:00:00 | | 2003-09-02 | 9,82 | 101.000 | 9,85 | 9,77 | 9,79 | 00:00:00 | | 2003-09-03 | 9,85 | 76.800 | 9,85 | 9,79 | 9,79 | 00:00:00 | | 2003-09-04 | 9,82 | 66.900 | 9,86 | 9,79 | 9,79 | 00:00:00 | | 2003-09-05 | 9,82 | 68.500 | 9,83 | 9,79 | 9,82 | 00:00:00 | | 2003-09-08 | 9,82 | 57.300 | 9,83 | 9,79 | 9,82 | 00:00:00 | | 2003-09-09 | 9,79 | 78.100 | 9,85 | 9,75 | 9,79 | 00:00:00 | | 2003-09-10 | 9,83 | 10.500 | 9,83 | 9,79 | 9,79 | 00:00:00 | | 2003-09-11 | 9,86 | 1.600 | 9,86 | 9,79 | 9,79 | 00:00:00 | | 2003-09-12 | 9,83 | 20.200 | 9,86 | 9,80 | 9,84 | 00:00:00 | | 2003-09-15 | 9,87 | 643.000 | 9,87 | 9,74 | 9,74 | 00:00:00 | | 2003-09-16 | 9,87 | 359.700 | 9,87 | 9,83 | 9,87 | 00:00:00 | | 2003-09-17 | 9,87 | 469.800 | 9,87 | 9,82 | 9,83 | 00:00:00 | | 2003-09-18 | 9,85 | 334.600 | 9,87 | 9,81 | 9,87 | 00:00:00 | | 2003-09-19 | 9,82 | 692.900 | 9,85 | 9,78 | 9,85 | 00:00:00 | | 2003-09-22 | 9,83 | 384.000 | 9,84 | 9,76 | 9,79 | 00:00:00 | | 2003-09-23 | 9,79 | 1.027.400 | 9,86 | 9,77 | 9,85 | 00:00:00 | | 2003-09-24 | 9,75 | 94.600 | 9,83 | 9,72 | 9,79 | 00:00:00 | | 2003-09-25 | 9,68 | 78.300 | 9,81 | 9,68 | 9,81 | 00:00:00 | | 2003-09-26 | 9,60 | 12.000 | 9,68 | 9,60 | 9,68 | 00:00:00 | | 2003-09-29 | 9,64 | 498.100 | 9,67 | 9,58 | 9,67 | 00:00:00 | | 2003-09-30 | 9,60 | 670.000 | 9,74 | 9,54 | 9,74 | 00:00:00 | | 2003-10-01 | 9,60 | 861.300 | 9,64 | 9,55 | 9,60 | 00:00:00 | | 2003-10-02 | 9,60 | 36.800 | 9,61 | 9,54 | 9,60 | 00:00:00 | | 2003-10-03 | 9,60 | 131.300 | 9,67 | 9,57 | 9,60 | 00:00:00 | | 2003-10-06 | 9,60 | 340.400 | 9,60 | 9,56 | 9,56 | 00:00:00 | | 2003-10-07 | 9,57 | 289.400 | 9,61 | 9,56 | 9,61 | 00:00:00 | | 2003-10-08 | 9,52 | 2.700 | 9,60 | 9,52 | 9,60 | 00:00:00 | | 2003-10-09 | 9,56 | 265.800 | 9,57 | 9,45 | 9,52 | 00:00:00 | | 2003-10-10 | 9,56 | 382.800 | 9,57 | 9,53 | 9,56 | 00:00:00 | | 2003-10-13 | 9,56 | 46.900 | 9,56 | 9,52 | 9,56 | 00:00:00 | | 2003-10-14 | 9,56 | 530.800 | 9,58 | 9,52 | 9,56 | 00:00:00 | | 2003-10-15 | 9,56 | 787.500 | 9,58 | 9,55 | 9,58 | 00:00:00 | | 2003-10-16 | 9,52 | 425.100 | 9,57 | 9,52 | 9,55 | 00:00:00 | | 2003-10-17 | 9,52 | 238.700 | 9,55 | 9,49 | 9,55 | 00:00:00 | | 2003-10-20 | 9,48 | 522.500 | 9,56 | 9,47 | 9,48 | 00:00:00 | | 2003-10-21 | 9,48 | 484.300 | 9,52 | 9,45 | 9,48 | 00:00:00 | | 2003-10-22 | 9,52 | 572.500 | 9,56 | 9,48 | 9,48 | 00:00:00 | | 2003-10-23 | 9,48 | 456.400 | 9,48 | 9,41 | 9,48 | 00:00:00 | | 2003-10-24 | 9,50 | 520.600 | 9,52 | 9,45 | 9,45 | 00:00:00 | | 2003-10-27 | 9,52 | 1.300 | 9,55 | 9,46 | 9,50 | 00:00:00 | | 2003-10-28 | 9,48 | 356.000 | 9,52 | 9,45 | 9,48 | 00:00:00 | | 2003-10-29 | 9,48 | 239.200 | 9,52 | 9,45 | 9,51 | 00:00:00 | | 2003-10-30 | 9,48 | 89.200 | 9,50 | 9,45 | 9,50 | 00:00:00 | | 2003-10-31 | 9,48 | 39.900 | 9,48 | 9,46 | 9,48 | 00:00:00 | | 2003-11-03 | 9,47 | 360.500 | 9,48 | 9,46 | 9,48 | 00:00:00 | | 2003-11-04 | 9,46 | 384.200 | 9,48 | 9,46 | 9,46 | 00:00:00 | | 2003-11-05 | 9,46 | 386.100 | 9,47 | 9,45 | 9,45 | 00:00:00 | | 2003-11-06 | 9,45 | 573.400 | 9,48 | 9,41 | 9,46 | 00:00:00 | | 2003-11-07 | 9,47 | 505.500 | 9,48 | 9,45 | 9,48 | 00:00:00 | | 2003-11-10 | 9,46 | 693.000 | 9,47 | 9,45 | 9,46 | 00:00:00 | | 2003-11-11 | 9,47 | 467.400 | 9,48 | 9,41 | 9,41 | 00:00:00 | | 2003-11-12 | 9,46 | 760.600 | 9,48 | 9,45 | 9,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
