|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-08 | 64,400 | 10.28 | 10.33 | 10.28 | 10.29 | 00:00:00 | | 2005-04-11 | 47,200 | 10.11 | 10.11 | 10.00 | 10.01 | 00:00:00 | | 2005-04-12 | 54,500 | 9.98 | 10.04 | 9.98 | 10.02 | 00:00:00 | | 2005-04-13 | 45,300 | 10.02 | 10.08 | 10.02 | 10.02 | 00:00:00 | | 2005-04-14 | 1,245,000 | 10.00 | 10.02 | 9.99 | 10.02 | 00:00:00 | | 2005-04-15 | 677,800 | 10.00 | 10.01 | 9.98 | 9.98 | 00:00:00 | | 2005-04-18 | 80,900 | 9.98 | 9.99 | 9.98 | 9.98 | 00:00:00 | | 2005-04-19 | 30,200 | 9.98 | 10.01 | 9.98 | 9.98 | 00:00:00 | | 2005-04-20 | 1,074,000 | 9.98 | 10.06 | 9.98 | 9.98 | 00:00:00 | | 2005-04-21 | 1,493,000 | 10.04 | 10.05 | 9.98 | 9.98 | 00:00:00 | | 2005-04-22 | 246,900 | 10.04 | 10.04 | 9.95 | 10.00 | 00:00:00 | | 2005-04-25 | 65,600 | 9.98 | 10.02 | 9.95 | 10.00 | 00:00:00 | | 2005-04-26 | 70,000 | 9.95 | 10.06 | 9.95 | 10.06 | 00:00:00 | | 2005-04-27 | 40,400 | 9.98 | 10.05 | 9.98 | 9.98 | 00:00:00 | | 2005-04-28 | 96,300 | 10.05 | 10.05 | 9.95 | 10.01 | 00:00:00 | | 2005-04-29 | 418,100 | 9.96 | 10.06 | 9.96 | 10.06 | 00:00:00 | | 2005-05-02 | 56,200 | 10.06 | 10.18 | 10.02 | 10.14 | 00:00:00 | | 2005-05-03 | 135,100 | 10.14 | 10.17 | 10.06 | 10.14 | 00:00:00 | | 2005-05-04 | 115,800 | 10.14 | 10.17 | 10.06 | 10.10 | 00:00:00 | | 2005-05-05 | 61,100 | 10.14 | 10.14 | 10.06 | 10.10 | 00:00:00 | | 2005-05-06 | 445,000 | 10.15 | 10.17 | 10.06 | 10.14 | 00:00:00 | | 2005-05-09 | 392,400 | 10.14 | 10.14 | 10.02 | 10.02 | 00:00:00 | | 2005-05-10 | 121,100 | 10.06 | 10.06 | 9.95 | 10.02 | 00:00:00 | | 2005-05-11 | 102,500 | 10.06 | 10.06 | 9.92 | 9.98 | 00:00:00 | | 2005-05-12 | 152,400 | 10.05 | 10.05 | 9.93 | 9.97 | 00:00:00 | | 2005-05-13 | 604,700 | 9.92 | 9.98 | 9.92 | 9.94 | 00:00:00 | | 2005-05-16 | 102,200 | 9.96 | 9.96 | 9.88 | 9.91 | 00:00:00 | | 2005-05-17 | 187,500 | 9.88 | 9.93 | 9.87 | 9.91 | 00:00:00 | | 2005-05-18 | 318,300 | 9.89 | 9.92 | 9.87 | 9.87 | 00:00:00 | | 2005-05-19 | 1,461,600 | 9.87 | 9.90 | 9.83 | 9.88 | 00:00:00 | | 2005-05-20 | 1,890,600 | 9.85 | 9.91 | 9.83 | 9.88 | 00:00:00 | | 2005-05-23 | 1,115,600 | 9.98 | 9.98 | 9.84 | 9.88 | 00:00:00 | | 2005-05-24 | 171,200 | 9.88 | 9.91 | 9.79 | 9.87 | 00:00:00 | | 2005-05-25 | 51,500 | 9.91 | 9.91 | 9.80 | 9.83 | 00:00:00 | | 2005-05-26 | 31,200 | 9.79 | 9.86 | 9.79 | 9.86 | 00:00:00 | | 2005-05-27 | 61,400 | 9.89 | 9.89 | 9.81 | 9.83 | 00:00:00 | | 2005-05-30 | 44,800 | 9.79 | 9.89 | 9.79 | 9.85 | 00:00:00 | | 2005-05-31 | 207,600 | 9.83 | 9.89 | 9.79 | 9.79 | 00:00:00 | | 2005-06-01 | 937,200 | 9.83 | 9.95 | 9.83 | 9.95 | 00:00:00 | | 2005-06-02 | 147,900 | 9.88 | 9.94 | 9.78 | 9.83 | 00:00:00 | | 2005-06-03 | 0 | 9.83 | 9.92 | 9.83 | 9.87 | 00:00:00 | | 2005-06-06 | 41,900 | 9.88 | 9.95 | 9.85 | 9.86 | 00:00:00 | | 2005-06-07 | 252,200 | 9.91 | 9.95 | 9.83 | 9.93 | 00:00:00 | | 2005-06-08 | 76,600 | 9.91 | 9.95 | 9.87 | 9.87 | 00:00:00 | | 2005-06-09 | 99,400 | 9.91 | 9.95 | 9.87 | 9.87 | 00:00:00 | | 2005-06-10 | 81,400 | 9.91 | 9.98 | 9.91 | 9.91 | 00:00:00 | | 2005-06-13 | 44,000 | 9.98 | 9.98 | 9.93 | 9.95 | 00:00:00 | | 2005-06-14 | 57,800 | 9.95 | 9.98 | 9.91 | 9.96 | 00:00:00 | | 2005-06-15 | 64,900 | 9.98 | 9.98 | 9.87 | 9.91 | 00:00:00 | | 2005-06-16 | 73,800 | 9.87 | 9.95 | 9.84 | 9.88 | 00:00:00 | | 2005-06-17 | 229,100 | 9.88 | 9.91 | 9.85 | 9.88 | 00:00:00 | | 2005-06-20 | 66,400 | 9.88 | 9.88 | 9.79 | 9.83 | 00:00:00 | | 2005-06-21 | 72,100 | 9.85 | 9.85 | 9.80 | 9.83 | 00:00:00 | | 2005-06-22 | 1,160,700 | 9.83 | 9.88 | 9.80 | 9.83 | 00:00:00 | | 2005-06-23 | 74,900 | 9.87 | 9.87 | 9.81 | 9.85 | 00:00:00 | | 2005-06-24 | 70,000 | 9.85 | 9.85 | 9.80 | 9.83 | 00:00:00 | | 2005-06-27 | 131,800 | 9.79 | 9.82 | 9.79 | 9.79 | 00:00:00 | | 2005-06-28 | 86,800 | 9.85 | 9.89 | 9.80 | 9.82 | 00:00:00 | | 2005-06-29 | 112,900 | 9.80 | 9.90 | 9.80 | 9.90 | 00:00:00 | | 2005-06-30 | 183,000 | 9.79 | 9.91 | 9.79 | 9.90 | 00:00:00 | | 2005-07-01 | 79,400 | 9.90 | 9.90 | 9.79 | 9.88 | 00:00:00 | | 2005-07-04 | 31,800 | 9.87 | 9.88 | 9.83 | 9.88 | 00:00:00 | | 2005-07-05 | 139,200 | 9.91 | 9.91 | 9.79 | 9.81 | 00:00:00 | | 2005-07-06 | 116,600 | 9.77 | 9.84 | 9.77 | 9.82 | 00:00:00 | | 2005-07-07 | 212,800 | 9.83 | 9.83 | 9.72 | 9.77 | 00:00:00 | | 2005-07-08 | 91,100 | 9.79 | 9.79 | 9.72 | 9.75 | 00:00:00 | | 2005-07-11 | 78,100 | 9.75 | 9.77 | 9.73 | 9.75 | 00:00:00 | | 2005-07-12 | 334,000 | 9.77 | 9.77 | 9.68 | 9.72 | 00:00:00 | | 2005-07-13 | 269,200 | 9.72 | 9.75 | 9.68 | 9.72 | 00:00:00 | | 2005-07-14 | 336,500 | 9.68 | 9.74 | 9.65 | 9.68 | 00:00:00 | | 2005-07-15 | 81,000 | 9.68 | 9.72 | 9.68 | 9.68 | 00:00:00 | | 2005-07-18 | 90,600 | 9.83 | 9.83 | 9.68 | 9.79 | 00:00:00 | | 2005-07-19 | 123,600 | 9.82 | 9.85 | 9.71 | 9.83 | 00:00:00 | | 2005-07-20 | 120,600 | 9.75 | 9.87 | 9.68 | 9.78 | 00:00:00 | | 2005-07-21 | 89,600 | 9.83 | 9.86 | 9.76 | 9.86 | 00:00:00 | | 2005-07-22 | 248,600 | 9.87 | 9.91 | 9.78 | 9.83 | 00:00:00 | | 2005-07-25 | 155,100 | 9.85 | 9.91 | 9.75 | 9.79 | 00:00:00 | | 2005-07-26 | 170,300 | 9.72 | 9.75 | 9.68 | 9.71 | 00:00:00 | | 2005-07-27 | 94,300 | 9.75 | 9.83 | 9.72 | 9.82 | 00:00:00 | | 2005-07-28 | 168,100 | 9.75 | 9.87 | 9.74 | 9.78 | 00:00:00 | | 2005-07-29 | 906,000 | 9.75 | 9.75 | 9.72 | 9.75 | 00:00:00 | | 2005-08-01 | 140,600 | 9.81 | 9.81 | 9.72 | 9.75 | 00:00:00 | | 2005-08-02 | 52,700 | 9.75 | 9.82 | 9.74 | 9.82 | 00:00:00 | | 2005-08-03 | 124,200 | 9.83 | 9.83 | 9.75 | 9.83 | 00:00:00 | | 2005-08-04 | 54,800 | 9.77 | 9.83 | 9.75 | 9.79 | 00:00:00 | | 2005-08-05 | 254,900 | 9.79 | 9.79 | 9.75 | 9.79 | 00:00:00 | | 2005-08-08 | 80,700 | 9.88 | 9.88 | 9.76 | 9.83 | 00:00:00 | | 2005-08-09 | 264,300 | 9.79 | 9.83 | 9.75 | 9.79 | 00:00:00 | | 2005-08-10 | 278,800 | 9.79 | 9.83 | 9.79 | 9.83 | 00:00:00 | | 2005-08-11 | 311,100 | 9.79 | 9.83 | 9.79 | 9.83 | 00:00:00 | | 2005-08-12 | 268,000 | 9.83 | 9.89 | 9.83 | 9.87 | 00:00:00 | | 2005-08-15 | 27,400 | 9.87 | 9.88 | 9.86 | 9.88 | 00:00:00 | | 2005-08-16 | 309,900 | 9.88 | 9.91 | 9.87 | 9.91 | 00:00:00 | | 2005-08-17 | 187,700 | 9.88 | 9.91 | 9.88 | 9.91 | 00:00:00 | | 2005-08-18 | 310,500 | 9.92 | 9.92 | 9.91 | 9.92 | 00:00:00 | | 2005-08-19 | 370,900 | 9.91 | 9.95 | 9.91 | 9.95 | 00:00:00 | | 2005-08-22 | 48,200 | 9.95 | 9.96 | 9.91 | 9.91 | 00:00:00 | | 2005-08-23 | 53,300 | 9.95 | 9.98 | 9.95 | 9.98 | 00:00:00 | | 2005-08-24 | 66,700 | 9.98 | 10.02 | 9.95 | 9.98 | 00:00:00 | | 2005-08-25 | 53,900 | 9.95 | 10.00 | 9.91 | 9.98 | 00:00:00 | | 2005-08-26 | 102,100 | 9.98 | 10.02 | 9.95 | 9.98 | 00:00:00 | | 2005-08-29 | 107,000 | 9.98 | 10.05 | 9.98 | 10.02 | 00:00:00 | | 2005-08-30 | 47,000 | 10.02 | 10.06 | 10.02 | 10.06 | 00:00:00 | | 2005-08-31 | 299,900 | 10.05 | 10.09 | 10.02 | 10.09 | 00:00:00 | | 2005-09-01 | 59,000 | 10.11 | 10.14 | 10.09 | 10.14 | 00:00:00 | | 2005-09-02 | 39,200 | 10.09 | 10.14 | 10.09 | 10.14 | 00:00:00 | | 2005-09-05 | 78,600 | 10.14 | 10.15 | 10.10 | 10.14 | 00:00:00 | | 2005-09-06 | 133,300 | 10.10 | 10.14 | 10.06 | 10.14 | 00:00:00 | | 2005-09-07 | 172,100 | 10.10 | 10.15 | 10.10 | 10.14 | 00:00:00 | | 2005-09-08 | 95,600 | 10.11 | 10.21 | 10.11 | 10.14 | 00:00:00 | | 2005-09-09 | 74,600 | 10.14 | 10.18 | 10.12 | 10.14 | 00:00:00 | | 2005-09-12 | 120,800 | 10.14 | 10.14 | 10.07 | 10.11 | 00:00:00 | | 2005-09-13 | 57,800 | 10.06 | 10.15 | 10.06 | 10.11 | 00:00:00 | | 2005-09-14 | 79,100 | 10.10 | 10.14 | 10.08 | 10.11 | 00:00:00 | | 2005-09-15 | 126,500 | 10.14 | 10.15 | 10.06 | 10.10 | 00:00:00 | | 2005-09-16 | 297,600 | 10.07 | 10.14 | 10.07 | 10.11 | 00:00:00 | | 2005-09-19 | 505,400 | 10.10 | 10.14 | 10.10 | 10.10 | 00:00:00 | | 2005-09-20 | 100,900 | 10.12 | 10.13 | 10.07 | 10.12 | 00:00:00 | | 2005-09-21 | 96,700 | 10.14 | 10.14 | 10.10 | 10.11 | 00:00:00 | | 2005-09-22 | 30,200 | 10.12 | 10.12 | 10.08 | 10.11 | 00:00:00 | | 2005-09-23 | 46,100 | 10.10 | 10.15 | 10.10 | 10.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
