|
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 2024-05-04 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2000-12-21 | 10,43 | 1.025 | 10,43 | 10,29 | 10,41 | 00:00:00 | 2000-12-22 | 10,58 | 4.138 | 10,58 | 10,34 | 10,43 | 00:00:00 | 2000-12-27 | 10,59 | 17.388 | 10,65 | 10,49 | 10,56 | 00:00:00 | 2000-12-28 | 10,52 | 7.583 | 10,67 | 10,50 | 10,57 | 00:00:00 | 2000-12-29 | 10,92 | 8.580 | 10,92 | 10,52 | 10,52 | 00:00:00 | 2001-01-02 | 10,73 | 409 | 10,85 | 10,64 | 10,80 | 00:00:00 | 2001-01-03 | 10,56 | 1.533 | 10,73 | 10,46 | 10,73 | 00:00:00 | 2001-01-04 | 10,85 | 4.960 | 10,85 | 10,49 | 10,68 | 00:00:00 | 2001-01-05 | 10,81 | 467 | 10,83 | 10,63 | 10,80 | 00:00:00 | 2001-01-08 | 10,65 | 3.179 | 10,82 | 10,62 | 10,82 | 00:00:00 | 2001-01-09 | 10,68 | 828 | 10,71 | 10,65 | 10,68 | 00:00:00 | 2001-01-10 | 10,70 | 327 | 10,70 | 10,63 | 10,70 | 00:00:00 | 2001-01-11 | 10,73 | 670 | 10,73 | 10,65 | 10,70 | 00:00:00 | 2001-01-12 | 10,77 | 731 | 10,77 | 10,69 | 10,73 | 00:00:00 | 2001-01-15 | 10,63 | 977 | 10,77 | 10,62 | 10,77 | 00:00:00 | 2001-01-16 | 10,56 | 839 | 10,64 | 10,52 | 10,62 | 00:00:00 | 2001-01-17 | 10,56 | 633 | 10,65 | 10,56 | 10,63 | 00:00:00 | 2001-01-18 | 10,59 | 871 | 10,67 | 10,52 | 10,52 | 00:00:00 | 2001-01-19 | 10,66 | 488 | 10,72 | 10,59 | 10,66 | 00:00:00 | 2001-01-22 | 10,68 | 1.188 | 10,68 | 10,55 | 10,66 | 00:00:00 | 2001-01-23 | 10,59 | 1.493 | 10,62 | 10,52 | 10,59 | 00:00:00 | 2001-01-24 | 10,49 | 1.066 | 10,62 | 10,49 | 10,59 | 00:00:00 | 2001-01-25 | 10,62 | 737 | 10,67 | 10,53 | 10,55 | 00:00:00 | 2001-01-26 | 10,66 | 3.553 | 10,67 | 10,56 | 10,56 | 00:00:00 | 2001-01-29 | 10,67 | 467 | 10,68 | 10,59 | 10,59 | 00:00:00 | 2001-01-30 | 10,68 | 726 | 10,68 | 10,62 | 10,67 | 00:00:00 | 2001-01-31 | 10,65 | 2.227 | 10,77 | 10,59 | 10,59 | 00:00:00 | 2001-02-01 | 10,62 | 1.139 | 10,67 | 10,56 | 10,62 | 00:00:00 | 2001-02-02 | 10,65 | 587 | 10,65 | 10,57 | 10,61 | 00:00:00 | 2001-02-05 | 10,59 | 3.700 | 10,65 | 10,52 | 10,57 | 00:00:00 | 2001-02-06 | 10,59 | 1.098 | 10,61 | 10,56 | 10,61 | 00:00:00 | 2001-02-07 | 10,59 | 956 | 10,60 | 10,55 | 10,59 | 00:00:00 | 2001-02-08 | 10,62 | 1.134 | 10,66 | 10,56 | 10,56 | 00:00:00 | 2001-02-09 | 10,62 | 762 | 10,66 | 10,56 | 10,59 | 00:00:00 | 2001-02-12 | 10,73 | 1.441 | 10,73 | 10,62 | 10,66 | 00:00:00 | 2001-02-13 | 10,77 | 945 | 10,77 | 10,63 | 10,73 | 00:00:00 | 2001-02-14 | 10,79 | 4.083 | 10,79 | 10,71 | 10,77 | 00:00:00 | 2001-02-15 | 10,92 | 1.733 | 10,92 | 10,74 | 10,74 | 00:00:00 | 2001-02-16 | 10,86 | 4.028 | 10,92 | 10,83 | 10,86 | 00:00:00 | 2001-02-19 | 10,86 | 425 | 10,89 | 10,74 | 10,89 | 00:00:00 | 2001-02-20 | 10,91 | 2.982 | 10,93 | 10,84 | 10,86 | 00:00:00 | 2001-02-21 | 10,89 | 1.453 | 10,92 | 10,75 | 10,92 | 00:00:00 | 2001-02-22 | 10,94 | 1.372 | 10,94 | 10,81 | 10,89 | 00:00:00 | 2001-02-23 | 10,85 | 1.190 | 10,94 | 10,80 | 10,92 | 00:00:00 | 2001-02-26 | 10,82 | 936 | 10,86 | 10,81 | 10,85 | 00:00:00 | 2001-02-28 | 10,79 | 1.373 | 10,86 | 10,74 | 10,86 | 00:00:00 | 2001-03-01 | 10,81 | 2.490 | 10,82 | 10,74 | 10,82 | 00:00:00 | 2001-03-02 | 10,80 | 615 | 10,84 | 10,74 | 10,74 | 00:00:00 | 2001-03-05 | 10,92 | 552 | 10,92 | 10,71 | 10,86 | 00:00:00 | 2001-03-06 | 10,95 | 1.824 | 10,97 | 10,88 | 10,93 | 00:00:00 | 2001-03-07 | 10,86 | 632 | 10,92 | 10,83 | 10,92 | 00:00:00 | 2001-03-08 | 10,98 | 2.537 | 10,98 | 10,83 | 10,86 | 00:00:00 | 2001-03-09 | 10,80 | 1.636 | 10,98 | 10,77 | 10,85 | 00:00:00 | 2001-03-12 | 10,79 | 458 | 10,84 | 10,71 | 10,84 | 00:00:00 | 2001-03-13 | 10,70 | 977 | 10,79 | 10,64 | 10,71 | 00:00:00 | 2001-03-14 | 10,56 | 1.047 | 10,74 | 10,48 | 10,68 | 00:00:00 | 2001-03-15 | 10,56 | 1.078 | 10,64 | 10,49 | 10,56 | 00:00:00 | 2001-03-16 | 10,45 | 1.723 | 10,56 | 10,43 | 10,49 | 00:00:00 | 2001-03-19 | 10,46 | 930 | 10,56 | 10,41 | 10,56 | 00:00:00 | 2001-03-20 | 10,62 | 296 | 10,62 | 10,45 | 10,52 | 00:00:00 | 2001-03-21 | 10,37 | 2.848 | 10,56 | 10,37 | 10,49 | 00:00:00 | 2001-03-22 | 9,94 | 1.312 | 10,31 | 9,88 | 10,28 | 00:00:00 | 2001-03-23 | 10,05 | 798 | 10,37 | 9,94 | 10,37 | 00:00:00 | 2001-03-26 | 10,08 | 1.127 | 10,19 | 9,98 | 10,19 | 00:00:00 | 2001-03-27 | 10,17 | 779 | 10,19 | 10,08 | 10,17 | 00:00:00 | 2001-03-28 | 10,19 | 668 | 10,19 | 10,01 | 10,18 | 00:00:00 | 2001-03-29 | 10,10 | 580 | 10,18 | 10,01 | 10,18 | 00:00:00 | 2001-03-30 | 10,25 | 1.594 | 10,25 | 10,10 | 10,12 | 00:00:00 | 2001-04-02 | 10,16 | 892 | 10,18 | 9,98 | 10,16 | 00:00:00 | 2001-04-03 | 10,01 | 2.008 | 10,16 | 9,91 | 10,16 | 00:00:00 | 2001-04-04 | 10,04 | 828 | 10,04 | 9,88 | 9,88 | 00:00:00 | 2001-04-05 | 10,10 | 379 | 10,10 | 10,02 | 10,04 | 00:00:00 | 2001-04-06 | 10,04 | 1.137 | 10,10 | 9,99 | 10,01 | 00:00:00 | 2001-04-09 | 10,07 | 1.309 | 10,07 | 9,91 | 10,05 | 00:00:00 | 2001-04-10 | 9,88 | 1.688 | 9,94 | 9,80 | 9,82 | 00:00:00 | 2001-04-11 | 9,94 | 599 | 10,36 | 9,88 | 9,88 | 00:00:00 | 2001-04-12 | 10,31 | 959 | 10,34 | 9,94 | 9,94 | 00:00:00 | 2001-04-17 | 10,22 | 1.865 | 10,26 | 10,07 | 10,07 | 00:00:00 | 2001-04-18 | 10,25 | 562 | 10,31 | 10,13 | 10,16 | 00:00:00 | 2001-04-19 | 10,25 | 393 | 10,35 | 10,22 | 10,34 | 00:00:00 | 2001-04-20 | 9,94 | 1.827 | 10,34 | 9,94 | 10,19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|