|
BES - Banco Espírito Santo - [Ticker: BES.LS] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BES.LS quotes from 2000-01-01 to 2024-04-25 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 2,210 | 11.54 | 11.59 | 11.19 | 11.37 | 00:00:00 | 2000-01-04 | 5,571 | 11.26 | 11.26 | 10.72 | 10.91 | 00:00:00 | 2000-01-05 | 8,240 | 10.72 | 10.74 | 10.51 | 10.54 | 00:00:00 | 2000-01-06 | 4,159 | 10.62 | 11.05 | 10.49 | 11.05 | 00:00:00 | 2000-01-07 | 3,706 | 11.14 | 11.19 | 10.97 | 11.19 | 00:00:00 | 2000-01-10 | 6,393 | 11.31 | 11.46 | 11.05 | 11.21 | 00:00:00 | 2000-01-11 | 23,126 | 11.48 | 11.83 | 11.46 | 11.54 | 00:00:00 | 2000-01-12 | 3,359 | 11.54 | 11.54 | 11.28 | 11.36 | 00:00:00 | 2000-01-13 | 5,017 | 11.40 | 11.54 | 11.40 | 11.54 | 00:00:00 | 2000-01-14 | 19,966 | 11.55 | 11.96 | 11.55 | 11.96 | 00:00:00 | 2000-01-19 | 19,454 | 12.16 | 12.16 | 11.73 | 11.85 | 00:00:00 | 2000-01-20 | 11,129 | 11.83 | 11.83 | 11.55 | 11.67 | 00:00:00 | 2000-01-21 | 2,095 | 11.67 | 11.75 | 11.55 | 11.70 | 00:00:00 | 2000-01-24 | 4,053 | 11.69 | 11.75 | 11.59 | 11.70 | 00:00:00 | 2000-01-25 | 3,501 | 11.59 | 11.65 | 11.36 | 11.48 | 00:00:00 | 2000-01-26 | 11,155 | 11.54 | 11.59 | 11.41 | 11.56 | 00:00:00 | 2000-01-27 | 4,922 | 11.52 | 11.54 | 11.35 | 11.42 | 00:00:00 | 2000-01-28 | 7,654 | 11.34 | 11.34 | 11.14 | 11.21 | 00:00:00 | 2000-01-31 | 22,390 | 11.26 | 11.26 | 11.09 | 11.17 | 00:00:00 | 2000-02-01 | 8,283 | 11.15 | 11.27 | 11.11 | 11.19 | 00:00:00 | 2000-02-02 | 6,989 | 11.19 | 11.26 | 11.15 | 11.26 | 00:00:00 | 2000-02-03 | 5,855 | 11.34 | 11.49 | 11.33 | 11.48 | 00:00:00 | 2000-02-04 | 9,532 | 11.42 | 11.68 | 11.42 | 11.62 | 00:00:00 | 2000-02-07 | 4,022 | 11.63 | 11.63 | 11.38 | 11.57 | 00:00:00 | 2000-02-08 | 7,392 | 11.56 | 11.61 | 11.51 | 11.54 | 00:00:00 | 2000-02-09 | 5,937 | 11.54 | 11.69 | 11.52 | 11.63 | 00:00:00 | 2000-02-10 | 3,255 | 11.51 | 11.56 | 11.48 | 11.56 | 00:00:00 | 2000-02-11 | 4,611 | 11.59 | 11.65 | 10.27 | 11.62 | 00:00:00 | 2000-02-14 | 2,015 | 11.52 | 11.63 | 11.52 | 11.63 | 00:00:00 | 2000-02-15 | 4,574 | 11.55 | 11.66 | 11.50 | 11.59 | 00:00:00 | 2000-02-16 | 3,666 | 11.50 | 11.59 | 11.46 | 11.53 | 00:00:00 | 2000-02-17 | 5,120 | 11.54 | 11.57 | 11.47 | 11.57 | 00:00:00 | 2000-02-18 | 6,380 | 11.50 | 11.54 | 11.26 | 11.47 | 00:00:00 | 2000-02-21 | 1,169 | 11.30 | 11.41 | 11.18 | 11.34 | 00:00:00 | 2000-02-22 | 3,596 | 11.48 | 11.51 | 11.17 | 11.26 | 00:00:00 | 2000-02-23 | 6,433 | 11.26 | 11.45 | 11.20 | 11.37 | 00:00:00 | 2000-02-24 | 9,694 | 11.34 | 11.42 | 11.10 | 11.28 | 00:00:00 | 2000-02-25 | 3,567 | 11.26 | 11.33 | 11.26 | 11.32 | 00:00:00 | 2000-02-28 | 4,804 | 11.31 | 11.44 | 11.20 | 11.23 | 00:00:00 | 2000-02-29 | 2,367 | 11.23 | 11.23 | 11.01 | 11.12 | 00:00:00 | 2000-03-01 | 1,738 | 11.21 | 11.21 | 10.93 | 10.97 | 00:00:00 | 2000-03-02 | 1,460 | 11.09 | 11.09 | 10.80 | 10.93 | 00:00:00 | 2000-03-03 | 1,834 | 10.93 | 10.98 | 10.84 | 10.93 | 00:00:00 | 2000-03-06 | 1,427 | 11.08 | 11.12 | 10.82 | 10.82 | 00:00:00 | 2000-03-08 | 2,775 | 10.74 | 10.88 | 10.31 | 10.31 | 00:00:00 | 2000-03-09 | 4,800 | 10.47 | 10.62 | 10.31 | 10.39 | 00:00:00 | 2000-03-10 | 2,558 | 10.39 | 10.84 | 10.39 | 10.84 | 00:00:00 | 2000-03-13 | 15,773 | 10.82 | 10.92 | 10.66 | 10.81 | 00:00:00 | 2000-03-14 | 2,962 | 10.80 | 10.88 | 10.55 | 10.82 | 00:00:00 | 2000-03-15 | 3,320 | 10.76 | 10.80 | 10.39 | 10.60 | 00:00:00 | 2000-03-16 | 3,225 | 10.64 | 10.79 | 10.44 | 10.58 | 00:00:00 | 2000-03-17 | 4,061 | 10.72 | 10.76 | 10.54 | 10.64 | 00:00:00 | 2000-03-20 | 1,657 | 10.64 | 10.64 | 10.50 | 10.60 | 00:00:00 | 2000-03-21 | 1,327 | 10.53 | 10.72 | 10.44 | 10.46 | 00:00:00 | 2000-03-22 | 5,988 | 10.51 | 10.51 | 10.22 | 10.28 | 00:00:00 | 2000-03-23 | 9,788 | 10.31 | 10.35 | 10.20 | 10.31 | 00:00:00 | 2000-03-24 | 4,822 | 10.31 | 10.41 | 10.14 | 10.27 | 00:00:00 | 2000-03-27 | 11,119 | 10.22 | 10.35 | 10.10 | 10.18 | 00:00:00 | 2000-03-28 | 1,639 | 10.18 | 10.26 | 10.10 | 10.11 | 00:00:00 | 2000-03-29 | 3,668 | 10.31 | 10.68 | 10.21 | 10.39 | 00:00:00 | 2000-03-30 | 3,835 | 10.31 | 10.55 | 9.78 | 10.18 | 00:00:00 | 2000-03-31 | 1,393 | 10.16 | 10.39 | 10.14 | 10.31 | 00:00:00 | 2000-04-03 | 1,521 | 10.31 | 10.39 | 10.31 | 10.37 | 00:00:00 | 2000-04-04 | 741 | 10.39 | 10.51 | 10.27 | 10.39 | 00:00:00 | 2000-04-05 | 5,020 | 10.37 | 10.47 | 9.90 | 10.41 | 00:00:00 | 2000-04-06 | 1,690 | 10.64 | 10.72 | 10.53 | 10.66 | 00:00:00 | 2000-04-07 | 2,619 | 10.69 | 11.01 | 10.55 | 11.01 | 00:00:00 | 2000-04-10 | 3,409 | 11.13 | 11.24 | 10.99 | 11.09 | 00:00:00 | 2000-04-11 | 2,730 | 11.01 | 11.09 | 10.72 | 10.93 | 00:00:00 | 2000-04-12 | 1,246 | 10.80 | 10.93 | 10.72 | 10.72 | 00:00:00 | 2000-04-13 | 1,668 | 10.72 | 10.72 | 10.55 | 10.55 | 00:00:00 | 2000-04-14 | 2,445 | 10.72 | 10.79 | 10.60 | 10.68 | 00:00:00 | 2000-04-17 | 1,982 | 10.35 | 10.55 | 10.35 | 10.55 | 00:00:00 | 2000-04-18 | 2,032 | 10.72 | 10.72 | 10.37 | 10.48 | 00:00:00 | 2000-04-19 | 1,388 | 10.69 | 10.69 | 10.27 | 10.43 | 00:00:00 | 2000-04-20 | 1,073 | 10.41 | 10.53 | 10.33 | 10.39 | 00:00:00 | 2000-04-26 | 2,891 | 10.41 | 10.64 | 10.37 | 10.43 | 00:00:00 | 2000-04-27 | 1,333 | 10.43 | 10.55 | 10.40 | 10.49 | 00:00:00 | 2000-04-28 | 2,870 | 10.60 | 10.67 | 10.47 | 10.51 | 00:00:00 | 2000-05-02 | 1,270 | 10.69 | 10.72 | 10.54 | 10.64 | 00:00:00 | 2000-05-03 | 715 | 10.69 | 10.69 | 10.47 | 10.47 | 00:00:00 | 2000-05-04 | 2,051 | 10.49 | 10.61 | 10.18 | 10.31 | 00:00:00 | 2000-05-05 | 2,414 | 10.31 | 10.39 | 10.22 | 10.31 | 00:00:00 | 2000-05-08 | 2,507 | 10.29 | 10.31 | 9.98 | 10.27 | 00:00:00 | 2000-05-09 | 4,149 | 10.27 | 10.29 | 10.01 | 10.24 | 00:00:00 | 2000-05-10 | 2,864 | 10.22 | 10.29 | 10.14 | 10.25 | 00:00:00 | 2000-05-11 | 2,413 | 10.27 | 10.49 | 10.18 | 10.49 | 00:00:00 | 2000-05-12 | 3,705 | 10.49 | 10.49 | 10.32 | 10.48 | 00:00:00 | 2000-05-15 | 2,253 | 10.43 | 10.64 | 10.25 | 10.43 | 00:00:00 | 2000-05-16 | 2,505 | 10.49 | 10.51 | 10.32 | 10.43 | 00:00:00 | 2000-05-17 | 1,502 | 10.43 | 10.43 | 10.34 | 10.39 | 00:00:00 | 2000-05-18 | 1,211 | 10.35 | 10.39 | 10.31 | 10.36 | 00:00:00 | 2000-05-19 | 1,613 | 10.47 | 10.47 | 10.31 | 10.41 | 00:00:00 | 2000-05-22 | 839 | 10.47 | 10.48 | 10.32 | 10.39 | 00:00:00 | 2000-05-23 | 1,843 | 10.39 | 10.41 | 10.27 | 10.29 | 00:00:00 | 2000-05-24 | 1,134 | 10.27 | 10.27 | 10.19 | 10.27 | 00:00:00 | 2000-05-25 | 1,792 | 10.31 | 10.38 | 10.21 | 10.34 | 00:00:00 | 2000-05-26 | 1,880 | 10.31 | 10.38 | 10.26 | 10.33 | 00:00:00 | 2000-05-29 | 619 | 10.34 | 10.39 | 10.31 | 10.37 | 00:00:00 | 2000-05-30 | 3,285 | 10.35 | 10.41 | 10.31 | 10.31 | 00:00:00 | 2000-05-31 | 1,759 | 10.37 | 10.37 | 10.24 | 10.37 | 00:00:00 | 2000-06-01 | 1,313 | 10.38 | 10.39 | 10.31 | 10.39 | 00:00:00 | 2000-06-02 | 2,272 | 10.33 | 10.41 | 10.31 | 10.41 | 00:00:00 | 2000-06-05 | 1,454 | 10.32 | 10.39 | 10.31 | 10.36 | 00:00:00 | 2000-06-06 | 3,078 | 10.32 | 10.45 | 10.31 | 10.39 | 00:00:00 | 2000-06-07 | 1,254 | 10.39 | 10.43 | 10.31 | 10.39 | 00:00:00 | 2000-06-08 | 2,461 | 10.39 | 10.43 | 10.32 | 10.38 | 00:00:00 | 2000-06-09 | 2,144 | 10.38 | 10.39 | 10.35 | 10.39 | 00:00:00 | 2000-06-12 | 1,340 | 10.42 | 10.43 | 10.32 | 10.37 | 00:00:00 | 2000-06-13 | 752 | 10.37 | 10.39 | 10.36 | 10.39 | 00:00:00 | 2000-06-14 | 2,684 | 10.39 | 10.92 | 10.37 | 10.80 | 00:00:00 | 2000-06-15 | 1,073 | 10.99 | 10.99 | 10.64 | 10.72 | 00:00:00 | 2000-06-16 | 2,016 | 10.80 | 10.92 | 10.66 | 10.84 | 00:00:00 | 2000-06-19 | 1,536 | 10.72 | 10.93 | 10.72 | 10.93 | 00:00:00 | 2000-06-20 | 780 | 10.93 | 10.93 | 10.83 | 10.91 | 00:00:00 | 2000-06-21 | 944 | 10.91 | 10.92 | 10.68 | 10.80 | 00:00:00 | 2000-06-22 | 944 | 10.91 | 10.92 | 10.68 | 10.80 | 00:00:00 | 2000-06-23 | 1,983 | 10.90 | 10.90 | 10.61 | 10.72 | 00:00:00 | 2000-06-26 | 1,154 | 10.72 | 10.77 | 10.58 | 10.71 | 00:00:00 | 2000-06-27 | 1,098 | 10.72 | 10.72 | 10.58 | 10.72 | 00:00:00 | 2000-06-28 | 3,802 | 10.55 | 10.72 | 10.55 | 10.72 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|