|
 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 | | 2002-04-11 | 9,02 | 274 | 9,05 | 8,99 | 8,99 | 00:00:00 | | 2002-04-12 | 9,02 | 824 | 9,12 | 9,02 | 9,09 | 00:00:00 | | 2002-04-15 | 8,99 | 1.152 | 9,02 | 8,96 | 9,02 | 00:00:00 | | 2002-04-16 | 9,02 | 1.650 | 9,05 | 8,95 | 8,99 | 00:00:00 | | 2002-04-17 | 9,02 | 597 | 9,05 | 8,99 | 9,04 | 00:00:00 | | 2002-04-18 | 9,17 | 3.076 | 9,17 | 9,02 | 9,02 | 00:00:00 | | 2002-04-19 | 9,06 | 2.196 | 9,21 | 9,00 | 9,14 | 00:00:00 | | 2002-04-22 | 9,10 | 1.431 | 9,11 | 9,03 | 9,11 | 00:00:00 | | 2002-04-23 | 9,09 | 1.128 | 9,09 | 9,02 | 9,06 | 00:00:00 | | 2002-04-24 | 9,09 | 627 | 9,10 | 9,02 | 9,10 | 00:00:00 | | 2002-04-26 | 9,10 | 612 | 9,10 | 9,06 | 9,10 | 00:00:00 | | 2002-04-29 | 9,05 | 772 | 9,08 | 8,99 | 9,06 | 00:00:00 | | 2002-04-30 | 9,09 | 453 | 9,12 | 9,06 | 9,06 | 00:00:00 | | 2002-05-02 | 9,02 | 5.749 | 9,12 | 9,02 | 9,06 | 00:00:00 | | 2002-05-03 | 8,91 | 1.438 | 9,04 | 8,91 | 8,99 | 00:00:00 | | 2002-05-06 | 8,84 | 1.576 | 8,95 | 8,83 | 8,95 | 00:00:00 | | 2002-05-07 | 8,68 | 1.090 | 8,90 | 8,64 | 8,84 | 00:00:00 | | 2002-05-08 | 8,76 | 1.778 | 8,83 | 8,62 | 8,83 | 00:00:00 | | 2002-05-09 | 8,83 | 86 | 8,83 | 8,76 | 8,79 | 00:00:00 | | 2002-05-10 | 8,87 | 1.519 | 8,95 | 8,72 | 8,87 | 00:00:00 | | 2002-05-13 | 8,76 | 441 | 8,94 | 8,76 | 8,94 | 00:00:00 | | 2002-05-14 | 8,82 | 1.408 | 8,89 | 8,68 | 8,89 | 00:00:00 | | 2002-05-15 | 8,76 | 903 | 8,82 | 8,69 | 8,77 | 00:00:00 | | 2002-05-16 | 8,76 | 606 | 8,77 | 8,66 | 8,76 | 00:00:00 | | 2002-05-17 | 8,69 | 46.359 | 8,76 | 8,68 | 8,76 | 00:00:00 | | 2002-05-20 | 8,66 | 1.145 | 8,73 | 8,62 | 8,73 | 00:00:00 | | 2002-05-21 | 8,60 | 816 | 8,68 | 8,60 | 8,61 | 00:00:00 | | 2002-05-22 | 8,65 | 2.128 | 8,72 | 8,57 | 8,60 | 00:00:00 | | 2002-05-23 | 8,65 | 2.242 | 8,72 | 8,62 | 8,65 | 00:00:00 | | 2002-05-24 | 8,72 | 894 | 8,72 | 8,62 | 8,70 | 00:00:00 | | 2002-05-27 | 8,72 | 908 | 8,72 | 8,64 | 8,66 | 00:00:00 | | 2002-05-28 | 8,76 | 1.008 | 8,76 | 8,68 | 8,72 | 00:00:00 | | 2002-05-29 | 9,06 | 17.007 | 9,06 | 8,69 | 8,75 | 00:00:00 | | 2002-05-31 | 8,91 | 33.690 | 9,04 | 8,82 | 9,04 | 00:00:00 | | 2002-06-03 | 8,97 | 587 | 8,99 | 8,91 | 8,92 | 00:00:00 | | 2002-06-04 | 8,92 | 549 | 8,95 | 8,91 | 8,92 | 00:00:00 | | 2002-06-05 | 9,06 | 19.578 | 9,10 | 8,91 | 8,92 | 00:00:00 | | 2002-06-06 | 8,99 | 2.796 | 9,06 | 8,91 | 9,06 | 00:00:00 | | 2002-06-07 | 8,98 | 1.629 | 8,98 | 8,87 | 8,91 | 00:00:00 | | 2002-06-11 | 8,91 | 1.830 | 9,06 | 8,91 | 8,91 | 00:00:00 | | 2002-06-12 | 8,92 | 846 | 8,92 | 8,83 | 8,91 | 00:00:00 | | 2002-06-13 | 8,79 | 1.628 | 8,98 | 8,79 | 8,92 | 00:00:00 | | 2002-06-14 | 8,68 | 3.801 | 8,79 | 8,62 | 8,79 | 00:00:00 | | 2002-06-17 | 8,67 | 2.868 | 8,74 | 8,62 | 8,68 | 00:00:00 | | 2002-06-18 | 8,71 | 3.785 | 8,79 | 8,60 | 8,68 | 00:00:00 | | 2002-06-19 | 8,69 | 1.784 | 8,71 | 8,65 | 8,70 | 00:00:00 | | 2002-06-20 | 8,76 | 353 | 8,79 | 8,68 | 8,72 | 00:00:00 | | 2002-06-21 | 8,79 | 5.194 | 8,83 | 8,72 | 8,79 | 00:00:00 | | 2002-06-24 | 8,79 | 977 | 8,97 | 8,68 | 8,93 | 00:00:00 | | 2002-06-25 | 8,87 | 771 | 8,90 | 8,76 | 8,79 | 00:00:00 | | 2002-06-26 | 8,76 | 639 | 8,76 | 8,69 | 8,72 | 00:00:00 | | 2002-06-27 | 8,82 | 26.082 | 8,87 | 8,73 | 8,77 | 00:00:00 | | 2002-06-28 | 8,87 | 16.454 | 8,87 | 8,78 | 8,82 | 00:00:00 | | 2002-07-01 | 8,87 | 792 | 8,95 | 8,76 | 8,87 | 00:00:00 | | 2002-07-02 | 8,81 | 3.207 | 8,83 | 8,70 | 8,79 | 00:00:00 | | 2002-07-03 | 8,74 | 10.204 | 8,82 | 8,74 | 8,76 | 00:00:00 | | 2002-07-04 | 8,75 | 363 | 8,79 | 8,72 | 8,76 | 00:00:00 | | 2002-07-05 | 8,79 | 15.980 | 8,87 | 8,76 | 8,76 | 00:00:00 | | 2002-07-08 | 8,79 | 1.109 | 8,83 | 8,76 | 8,79 | 00:00:00 | | 2002-07-09 | 8,79 | 629 | 8,83 | 8,76 | 8,79 | 00:00:00 | | 2002-07-10 | 8,82 | 304 | 8,83 | 8,79 | 8,82 | 00:00:00 | | 2002-07-11 | 8,76 | 1.397 | 8,82 | 8,72 | 8,80 | 00:00:00 | | 2002-07-15 | 8,82 | 1.367 | 8,82 | 8,72 | 8,72 | 00:00:00 | | 2002-07-16 | 8,75 | 1.686 | 8,83 | 8,75 | 8,83 | 00:00:00 | | 2002-07-17 | 8,76 | 2.974 | 8,76 | 8,72 | 8,76 | 00:00:00 | | 2002-07-18 | 8,72 | 733 | 8,76 | 8,68 | 8,76 | 00:00:00 | | 2002-07-19 | 8,60 | 1.088 | 8,73 | 8,60 | 8,73 | 00:00:00 | | 2002-07-22 | 8,45 | 1.541 | 8,79 | 8,45 | 8,79 | 00:00:00 | | 2002-07-23 | 8,43 | 4.303 | 8,50 | 8,29 | 8,49 | 00:00:00 | | 2002-07-24 | 8,45 | 3.151 | 8,57 | 8,26 | 8,45 | 00:00:00 | | 2002-07-25 | 8,66 | 2.287 | 8,66 | 8,45 | 8,60 | 00:00:00 | | 2002-07-26 | 8,66 | 1.643 | 8,66 | 8,56 | 8,60 | 00:00:00 | | 2002-07-29 | 8,76 | 1.331 | 8,76 | 8,62 | 8,66 | 00:00:00 | | 2002-07-30 | 8,74 | 691 | 8,76 | 8,66 | 8,76 | 00:00:00 | | 2002-07-31 | 8,66 | 1.678 | 8,74 | 8,66 | 8,69 | 00:00:00 | | 2002-08-01 | 8,66 | 1.495 | 8,72 | 8,60 | 8,66 | 00:00:00 | | 2002-08-02 | 8,45 | 2.684 | 8,68 | 8,40 | 8,66 | 00:00:00 | | 2002-08-05 | 8,37 | 1.003 | 8,45 | 8,37 | 8,45 | 00:00:00 | | 2002-08-06 | 8,37 | 17.613 | 8,45 | 8,29 | 8,37 | 00:00:00 | | 2002-08-07 | 8,22 | 16.299 | 8,42 | 8,19 | 8,37 | 00:00:00 | | 2002-08-08 | 8,37 | 2.039 | 8,41 | 8,22 | 8,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
