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
2004-10-20	44,200	10.25	10.30	10.25	10.30	00:00:00
2004-10-21	33,300	10.29	10.33	10.26	10.33	00:00:00
2004-10-22	15,000	10.33	10.37	10.30	10.37	00:00:00
2004-10-25	259,700	10.33	10.41	10.30	10.36	00:00:00
2004-10-26	167,700	10.29	10.33	10.23	10.24	00:00:00
2004-10-27	19,900	10.21	10.28	10.21	10.25	00:00:00
2004-10-28	37,700	10.23	10.33	10.23	10.33	00:00:00
2004-10-29	34,700	10.33	10.33	10.29	10.30	00:00:00
2004-11-01	24,900	10.26	10.33	10.26	10.33	00:00:00
2004-11-02	90,300	10.33	10.36	10.30	10.36	00:00:00
2004-11-03	18,300	10.34	10.37	10.34	10.35	00:00:00
2004-11-04	373,800	10.36	10.41	10.29	10.41	00:00:00
2004-11-05	122,500	10.37	10.41	10.37	10.41	00:00:00
2004-11-08	124,000	10.41	10.41	10.31	10.37	00:00:00
2004-11-09	71,400	10.37	10.41	10.35	10.37	00:00:00
2004-11-10	37,300	10.44	10.44	10.35	10.37	00:00:00
2004-11-11	30,800	10.37	10.37	10.33	10.37	00:00:00
2004-11-12	24,100	10.33	10.37	10.33	10.37	00:00:00
2004-11-15	598,800	10.37	10.37	10.33	10.37	00:00:00
2004-11-16	783,200	10.41	10.41	10.30	10.37	00:00:00
2004-11-17	373,300	10.31	10.36	10.29	10.29	00:00:00
2004-11-18	618,200	10.29	10.35	10.29	10.29	00:00:00
2004-11-19	52,400	10.33	10.33	10.29	10.33	00:00:00
2004-11-22	229,300	10.32	10.32	10.29	10.32	00:00:00
2004-11-23	83,000	10.33	10.33	10.29	10.33	00:00:00
2004-11-24	675,400	10.33	10.37	10.25	10.34	00:00:00
2004-11-25	387,700	10.29	10.36	10.29	10.34	00:00:00
2004-11-26	578,100	10.36	10.37	10.33	10.35	00:00:00
2004-11-29	588,100	10.35	10.37	10.21	10.29	00:00:00
2004-11-30	114,000	10.29	10.32	10.21	10.21	00:00:00
2004-12-01	85,900	10.26	10.26	10.12	10.21	00:00:00
2004-12-02	1,054,500	10.22	10.23	10.07	10.14	00:00:00
2004-12-03	32,700	10.21	10.21	10.08	10.08	00:00:00
2004-12-06	98,200	10.08	10.10	10.04	10.06	00:00:00
2004-12-07	249,500	10.06	10.07	9.88	9.98	00:00:00
2004-12-08	9,200	9.99	10.08	9.99	10.06	00:00:00
2004-12-09	119,400	10.09	10.11	10.04	10.10	00:00:00
2004-12-10	59,900	10.10	10.14	10.06	10.06	00:00:00
2004-12-13	99,500	10.18	10.18	10.01	10.06	00:00:00
2004-12-14	59,700	10.08	10.08	10.01	10.06	00:00:00
2004-12-15	883,500	10.06	10.06	10.02	10.05	00:00:00
2004-12-16	648,500	10.03	10.06	10.01	10.05	00:00:00
2004-12-17	873,600	10.06	10.06	9.98	9.98	00:00:00
2004-12-20	728,100	9.99	10.06	9.91	10.02	00:00:00
2004-12-21	1,105,200	10.01	10.06	9.98	10.06	00:00:00
2004-12-22	819,600	10.06	10.06	10.01	10.06	00:00:00
2004-12-23	437,400	10.06	10.06	9.98	10.06	00:00:00
2004-12-24	17,800	10.08	10.08	10.06	10.06	00:00:00
2004-12-27	19,200	10.06	10.08	10.00	10.08	00:00:00
2004-12-28	31,500	10.08	10.25	10.02	10.12	00:00:00
2004-12-29	75,600	10.02	10.14	10.02	10.12	00:00:00
2004-12-30	740,100	10.12	10.19	10.10	10.19	00:00:00
2004-12-31	741,000	10.21	10.22	10.21	10.21	00:00:00
2005-01-03	157,000	10.20	10.21	10.19	10.21	00:00:00
2005-01-04	57,900	10.20	10.21	10.18	10.20	00:00:00
2005-01-05	79,600	10.18	10.29	10.18	10.20	00:00:00
2005-01-06	141,900	10.25	10.35	10.14	10.20	00:00:00
2005-01-07	71,500	10.21	10.25	10.18	10.20	00:00:00
2005-01-10	39,900	10.20	10.25	10.20	10.21	00:00:00
2005-01-11	102,500	10.20	10.22	10.18	10.19	00:00:00
2005-01-12	194,600	10.20	10.21	10.17	10.19	00:00:00
2005-01-13	110,900	10.21	10.21	10.15	10.19	00:00:00
2005-01-14	130,000	10.18	10.20	10.15	10.18	00:00:00
2005-01-17	99,500	10.18	10.21	10.15	10.15	00:00:00
2005-01-18	123,200	10.19	10.19	10.08	10.10	00:00:00
2005-01-19	58,200	10.10	10.13	10.08	10.13	00:00:00
2005-01-20	61,700	10.10	10.11	10.08	10.11	00:00:00
2005-01-21	26,500	10.17	10.17	10.09	10.14	00:00:00
2005-01-24	118,300	10.11	10.14	10.05	10.14	00:00:00
2005-01-25	59,000	10.10	10.18	10.07	10.11	00:00:00
2005-01-26	33,400	10.20	10.20	10.08	10.20	00:00:00
2005-01-27	85,800	10.21	10.21	10.07	10.14	00:00:00
2005-01-28	56,200	10.18	10.18	10.10	10.13	00:00:00
2005-01-31	321,300	10.14	10.17	10.11	10.13	00:00:00
2005-02-01	210,300	10.18	10.21	10.14	10.18	00:00:00
2005-02-02	84,300	10.21	10.26	10.15	10.21	00:00:00
2005-02-03	308,700	10.23	10.28	10.19	10.21	00:00:00
2005-02-04	99,700	10.18	10.25	10.18	10.25	00:00:00
2005-02-07	50,300	10.25	10.25	10.19	10.21	00:00:00
2005-02-08	60,000	10.24	10.27	10.23	10.25	00:00:00
2005-02-09	67,500	10.25	10.33	10.25	10.26	00:00:00
2005-02-10	97,500	10.29	10.32	10.25	10.26	00:00:00
2005-02-11	150,900	10.28	10.28	10.21	10.25	00:00:00
2005-02-14	59,300	10.29	10.33	10.22	10.32	00:00:00
2005-02-15	30,500	10.29	10.33	10.26	10.33	00:00:00
2005-02-16	246,900	10.29	10.33	10.23	10.33	00:00:00
2005-02-17	80,600	10.29	10.37	10.29	10.29	00:00:00
2005-02-18	661,700	10.22	10.34	10.21	10.31	00:00:00
2005-02-21	514,500	10.27	10.36	10.27	10.29	00:00:00
2005-02-22	1,045,500	10.23	10.35	10.23	10.31	00:00:00
2005-02-23	554,700	10.31	10.31	10.25	10.25	00:00:00
2005-02-24	388,600	10.25	10.29	10.23	10.25	00:00:00
2005-02-25	313,100	10.33	10.34	10.25	10.31	00:00:00
2005-02-28	240,400	10.29	10.32	10.22	10.32	00:00:00
2005-03-01	37,900	10.24	10.35	10.23	10.33	00:00:00
2005-03-02	71,200	10.36	10.36	10.25	10.33	00:00:00
2005-03-03	47,000	10.37	10.37	10.29	10.34	00:00:00
2005-03-04	140,100	10.37	10.37	10.30	10.35	00:00:00
2005-03-07	68,200	10.37	10.37	10.33	10.37	00:00:00
2005-03-08	49,100	10.37	10.37	10.33	10.37	00:00:00
2005-03-09	55,500	10.37	10.41	10.31	10.35	00:00:00
2005-03-10	21,500	10.35	10.40	10.31	10.40	00:00:00
2005-03-11	56,800	10.41	10.41	10.34	10.41	00:00:00
2005-03-14	101,900	10.37	10.41	10.31	10.33	00:00:00
2005-03-15	81,400	10.33	10.33	10.29	10.33	00:00:00
2005-03-16	41,100	10.29	10.33	10.25	10.26	00:00:00
2005-03-17	126,700	10.33	10.33	10.20	10.21	00:00:00
2005-03-18	592,900	10.25	10.25	10.14	10.21	00:00:00
2005-03-21	1,643,900	10.14	10.29	10.14	10.21	00:00:00
2005-03-22	1,357,600	10.36	10.36	10.18	10.21	00:00:00
2005-03-23	54,800	10.21	10.24	10.18	10.21	00:00:00
2005-03-24	110,200	10.24	10.24	10.14	10.21	00:00:00
2005-03-29	92,500	10.21	10.29	10.21	10.29	00:00:00
2005-03-30	315,900	10.21	10.29	10.21	10.29	00:00:00
2005-03-31	124,800	10.31	10.31	10.24	10.29	00:00:00
2005-04-01	71,200	10.29	10.29	10.23	10.29	00:00:00
2005-04-04	51,000	10.22	10.28	10.18	10.27	00:00:00
2005-04-05	1,261,600	10.21	10.35	10.21	10.35	00:00:00
2005-04-06	98,500	10.34	10.34	10.25	10.25	00:00:00
2005-04-07	933,300	10.26	10.29	10.26	10.28	00:00:00
2005-04-08	64,400	10.28	10.33	10.28	10.29	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 > >>