TR4DER - BES - Banco Espírito Santo [BES.LS] Historical Prices

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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-05	137,900	10.75	10.75	10.68	10.75	00:00:00
2004-05-06	104,500	10.74	10.75	10.68	10.75	00:00:00
2004-05-07	644,400	10.74	10.75	10.68	10.74	00:00:00
2004-05-10	61,100	10.71	10.71	10.68	10.71	00:00:00
2004-05-11	54,200	10.71	10.72	10.68	10.71	00:00:00
2004-05-12	141,400	10.71	10.71	10.64	10.71	00:00:00
2004-05-13	33,800	10.71	10.74	10.68	10.71	00:00:00
2004-05-14	94,400	10.71	10.71	10.60	10.60	00:00:00
2004-05-17	132,800	10.64	10.71	10.44	10.48	00:00:00
2004-05-18	116,500	10.48	10.52	10.45	10.52	00:00:00
2004-05-19	90,400	10.52	10.56	10.51	10.52	00:00:00
2004-05-20	62,900	10.52	10.52	10.48	10.52	00:00:00
2004-05-21	30,500	10.56	10.56	10.48	10.52	00:00:00
2004-05-24	40,500	10.54	10.60	10.52	10.52	00:00:00
2004-05-25	201,900	10.52	10.54	10.44	10.48	00:00:00
2004-05-26	91,700	10.52	10.52	10.41	10.48	00:00:00
2004-05-27	106,200	10.48	10.50	10.37	10.48	00:00:00
2004-05-28	163,700	10.44	10.48	10.33	10.37	00:00:00
2004-05-31	15,000	10.37	10.44	10.37	10.44	00:00:00
2004-06-01	27,600	10.44	10.50	10.38	10.44	00:00:00
2004-06-02	453,000	10.44	10.48	10.37	10.41	00:00:00
2004-06-03	39,400	10.43	10.48	10.41	10.41	00:00:00
2004-06-04	29,800	10.51	10.51	10.41	10.44	00:00:00
2004-06-07	33,000	10.52	10.52	10.44	10.48	00:00:00
2004-06-08	76,000	10.48	10.48	10.42	10.44	00:00:00
2004-06-09	41,900	10.44	10.44	10.41	10.41	00:00:00
2004-06-10	32,100	10.41	10.41	10.38	10.41	00:00:00
2004-06-11	43,800	10.41	10.41	10.37	10.41	00:00:00
2004-06-14	58,800	10.41	10.42	10.38	10.41	00:00:00
2004-06-15	1,165,900	10.41	10.43	10.38	10.42	00:00:00
2004-06-16	1,096,200	10.42	10.44	10.41	10.44	00:00:00
2004-06-17	121,000	10.45	10.45	10.41	10.45	00:00:00
2004-06-18	81,000	10.48	10.48	10.41	10.48	00:00:00
2004-06-21	97,000	10.48	10.51	10.41	10.51	00:00:00
2004-06-22	143,800	10.51	10.51	10.41	10.48	00:00:00
2004-06-23	162,300	10.48	10.48	10.41	10.44	00:00:00
2004-06-24	1,069,700	10.44	10.48	10.41	10.43	00:00:00
2004-06-25	42,900	10.44	10.47	10.39	10.44	00:00:00
2004-06-28	29,700	10.44	10.48	10.43	10.44	00:00:00
2004-06-29	380,700	10.48	10.48	10.39	10.47	00:00:00
2004-06-30	189,700	10.48	10.50	10.45	10.47	00:00:00
2004-07-01	106,800	10.44	10.48	10.41	10.44	00:00:00
2004-07-02	154,900	10.44	10.46	10.41	10.44	00:00:00
2004-07-05	18,900	10.44	10.44	10.41	10.44	00:00:00
2004-07-06	36,600	10.44	10.48	10.41	10.44	00:00:00
2004-07-07	156,100	10.45	10.45	10.37	10.37	00:00:00
2004-07-08	64,500	10.39	10.39	10.29	10.37	00:00:00
2004-07-09	65,400	10.37	10.37	10.28	10.28	00:00:00
2004-07-12	62,000	10.30	10.37	10.30	10.37	00:00:00
2004-07-13	79,900	10.21	10.37	10.21	10.37	00:00:00
2004-07-14	41,100	10.23	10.37	10.23	10.37	00:00:00
2004-07-15	52,800	10.37	10.41	10.33	10.37	00:00:00
2004-07-16	31,600	10.37	10.41	10.35	10.37	00:00:00
2004-07-19	69,200	10.37	10.37	10.24	10.26	00:00:00
2004-07-20	29,100	10.26	10.26	10.21	10.25	00:00:00
2004-07-21	95,900	10.21	10.36	10.21	10.33	00:00:00
2004-07-22	56,300	10.37	10.37	10.21	10.21	00:00:00
2004-07-23	33,700	10.25	10.29	10.21	10.21	00:00:00
2004-07-26	30,500	10.21	10.25	10.21	10.25	00:00:00
2004-07-27	26,500	10.29	10.29	10.25	10.29	00:00:00
2004-07-28	198,400	10.29	10.37	10.25	10.37	00:00:00
2004-07-29	72,600	10.29	10.41	10.29	10.41	00:00:00
2004-07-30	51,400	10.41	10.41	10.33	10.41	00:00:00
2004-08-02	21,000	10.41	10.41	10.33	10.37	00:00:00
2004-08-03	59,900	10.37	10.37	10.29	10.33	00:00:00
2004-08-04	57,300	10.29	10.33	10.21	10.25	00:00:00
2004-08-05	93,900	10.29	10.29	10.23	10.23	00:00:00
2004-08-06	52,500	10.23	10.26	10.21	10.25	00:00:00
2004-08-09	65,700	10.25	10.28	10.21	10.21	00:00:00
2004-08-10	16,800	10.21	10.25	10.18	10.18	00:00:00
2004-08-11	8,500	10.21	10.21	10.18	10.18	00:00:00
2004-08-12	11,500	10.18	10.21	10.15	10.21	00:00:00
2004-08-13	15,100	10.21	10.29	10.18	10.19	00:00:00
2004-08-16	29,800	10.18	10.28	10.10	10.18	00:00:00
2004-08-17	9,000	10.14	10.21	10.14	10.21	00:00:00
2004-08-18	22,100	10.14	10.21	10.10	10.21	00:00:00
2004-08-19	28,600	10.21	10.25	10.18	10.25	00:00:00
2004-08-20	14,000	10.25	10.25	10.18	10.25	00:00:00
2004-08-23	34,400	10.23	10.29	10.14	10.14	00:00:00
2004-08-24	56,600	10.21	10.21	10.07	10.21	00:00:00
2004-08-25	23,300	10.21	10.25	10.07	10.21	00:00:00
2004-08-26	16,300	10.21	10.25	10.21	10.25	00:00:00
2004-08-27	17,700	10.25	10.29	10.23	10.29	00:00:00
2004-08-30	21,900	10.29	10.29	10.21	10.29	00:00:00
2004-08-31	53,700	10.29	10.34	10.28	10.33	00:00:00
2004-09-01	14,800	10.29	10.40	10.27	10.33	00:00:00
2004-09-02	18,700	10.29	10.33	10.29	10.33	00:00:00
2004-09-03	16,700	10.33	10.40	10.29	10.33	00:00:00
2004-09-06	14,600	10.29	10.37	10.29	10.36	00:00:00
2004-09-07	201,100	10.29	10.37	10.29	10.33	00:00:00
2004-09-08	158,600	10.37	10.41	10.33	10.37	00:00:00
2004-09-09	83,700	10.41	10.41	10.34	10.34	00:00:00
2004-09-10	141,700	10.36	10.44	10.35	10.44	00:00:00
2004-09-13	97,800	10.41	10.44	10.39	10.44	00:00:00
2004-09-14	115,200	10.41	10.44	10.37	10.41	00:00:00
2004-09-15	50,500	10.41	10.42	10.34	10.37	00:00:00
2004-09-16	111,800	10.38	10.41	10.37	10.37	00:00:00
2004-09-17	69,300	10.41	10.41	10.37	10.37	00:00:00
2004-09-20	24,200	10.37	10.37	10.34	10.37	00:00:00
2004-09-21	19,000	10.38	10.41	10.38	10.41	00:00:00
2004-09-22	65,700	10.37	10.41	10.35	10.41	00:00:00
2004-09-23	17,700	10.37	10.37	10.33	10.37	00:00:00
2004-09-24	2,060,200	10.37	10.41	10.25	10.41	00:00:00
2004-09-27	33,300	10.33	10.37	10.29	10.37	00:00:00
2004-09-28	171,500	10.33	10.36	10.25	10.33	00:00:00
2004-09-29	235,400	10.33	10.35	10.33	10.35	00:00:00
2004-09-30	114,200	10.36	10.36	10.33	10.33	00:00:00
2004-10-01	55,600	10.37	10.41	10.34	10.37	00:00:00
2004-10-04	35,700	10.37	10.44	10.37	10.44	00:00:00
2004-10-05	11,000	10.44	10.44	10.44	10.44	00:00:00
2004-10-06	42,000	10.44	10.44	10.35	10.43	00:00:00
2004-10-07	114,900	10.44	10.44	10.32	10.37	00:00:00
2004-10-08	32,300	10.37	10.38	10.32	10.37	00:00:00
2004-10-11	35,200	10.36	10.38	10.30	10.37	00:00:00
2004-10-12	18,000	10.39	10.39	10.31	10.37	00:00:00
2004-10-13	140,300	10.41	10.41	10.31	10.35	00:00:00
2004-10-14	64,200	10.35	10.37	10.28	10.29	00:00:00
2004-10-15	153,100	10.32	10.34	10.22	10.26	00:00:00
2004-10-18	64,300	10.26	10.34	10.21	10.28	00:00:00
2004-10-19	111,700	10.28	10.33	10.24	10.25	00:00:00
2004-10-20	44,200	10.25	10.30	10.25	10.30	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>