|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-23 | 46,100 | 10.10 | 10.15 | 10.10 | 10.14 | 00:00:00 | | 2005-09-26 | 362,900 | 10.14 | 10.18 | 10.10 | 10.18 | 00:00:00 | | 2005-09-27 | 72,000 | 10.14 | 10.21 | 10.14 | 10.18 | 00:00:00 | | 2005-09-28 | 219,600 | 10.18 | 10.18 | 10.13 | 10.18 | 00:00:00 | | 2005-09-29 | 154,400 | 10.20 | 10.28 | 10.16 | 10.18 | 00:00:00 | | 2005-09-30 | 130,900 | 10.17 | 10.21 | 10.14 | 10.21 | 00:00:00 | | 2005-10-03 | 292,400 | 10.19 | 10.19 | 10.17 | 10.19 | 00:00:00 | | 2005-10-04 | 35,000 | 10.18 | 10.21 | 10.18 | 10.21 | 00:00:00 | | 2005-10-05 | 118,300 | 10.21 | 10.36 | 10.20 | 10.36 | 00:00:00 | | 2005-10-06 | 403,100 | 10.21 | 10.29 | 10.21 | 10.25 | 00:00:00 | | 2005-10-07 | 54,300 | 10.29 | 10.29 | 10.21 | 10.25 | 00:00:00 | | 2005-10-10 | 313,800 | 10.22 | 10.25 | 10.19 | 10.24 | 00:00:00 | | 2005-10-11 | 154,900 | 10.21 | 10.25 | 10.21 | 10.24 | 00:00:00 | | 2005-10-12 | 15,500 | 10.24 | 10.25 | 10.23 | 10.23 | 00:00:00 | | 2005-10-13 | 298,800 | 10.25 | 10.25 | 10.18 | 10.18 | 00:00:00 | | 2005-10-14 | 74,700 | 10.25 | 10.25 | 10.14 | 10.19 | 00:00:00 | | 2005-10-17 | 26,600 | 10.19 | 10.19 | 10.14 | 10.19 | 00:00:00 | | 2005-10-18 | 39,900 | 10.19 | 10.21 | 10.14 | 10.18 | 00:00:00 | | 2005-10-19 | 121,200 | 10.21 | 10.21 | 10.04 | 10.09 | 00:00:00 | | 2005-10-20 | 129,800 | 10.21 | 10.21 | 10.06 | 10.09 | 00:00:00 | | 2005-10-21 | 118,700 | 10.09 | 10.14 | 9.98 | 10.02 | 00:00:00 | | 2005-10-24 | 54,900 | 10.02 | 10.18 | 10.02 | 10.06 | 00:00:00 | | 2005-10-25 | 112,400 | 10.14 | 10.14 | 10.02 | 10.06 | 00:00:00 | | 2005-10-26 | 300,000 | 10.14 | 10.15 | 10.06 | 10.10 | 00:00:00 | | 2005-10-27 | 136,500 | 10.10 | 10.25 | 10.02 | 10.14 | 00:00:00 | | 2005-10-28 | 97,200 | 10.20 | 10.21 | 10.15 | 10.17 | 00:00:00 | | 2005-10-31 | 98,500 | 10.20 | 10.20 | 10.11 | 10.14 | 00:00:00 | | 2005-11-01 | 333,300 | 10.10 | 10.21 | 10.10 | 10.18 | 00:00:00 | | 2005-11-02 | 296,100 | 10.21 | 10.21 | 10.14 | 10.18 | 00:00:00 | | 2005-11-03 | 169,300 | 10.18 | 10.21 | 10.14 | 10.21 | 00:00:00 | | 2005-11-04 | 379,300 | 10.24 | 10.29 | 10.21 | 10.29 | 00:00:00 | | 2005-11-07 | 36,600 | 10.21 | 10.29 | 10.21 | 10.28 | 00:00:00 | | 2005-11-08 | 323,400 | 10.23 | 10.27 | 10.21 | 10.25 | 00:00:00 | | 2005-11-09 | 452,800 | 10.21 | 10.27 | 10.21 | 10.21 | 00:00:00 | | 2005-11-10 | 531,400 | 10.24 | 10.25 | 10.21 | 10.21 | 00:00:00 | | 2005-11-11 | 452,200 | 10.21 | 10.22 | 10.18 | 10.20 | 00:00:00 | | 2005-11-14 | 54,300 | 10.20 | 10.25 | 10.15 | 10.20 | 00:00:00 | | 2005-11-15 | 391,000 | 10.21 | 10.21 | 10.18 | 10.21 | 00:00:00 | | 2005-11-16 | 278,900 | 10.25 | 10.25 | 10.18 | 10.20 | 00:00:00 | | 2005-11-17 | 336,000 | 10.18 | 10.25 | 10.18 | 10.22 | 00:00:00 | | 2005-11-18 | 319,800 | 10.25 | 10.26 | 10.21 | 10.24 | 00:00:00 | | 2005-11-21 | 83,500 | 10.23 | 10.27 | 10.23 | 10.24 | 00:00:00 | | 2005-11-22 | 113,700 | 10.25 | 10.27 | 10.24 | 10.27 | 00:00:00 | | 2005-11-23 | 96,100 | 10.27 | 10.29 | 10.25 | 10.27 | 00:00:00 | | 2005-11-24 | 65,500 | 10.29 | 10.29 | 10.25 | 10.25 | 00:00:00 | | 2005-11-25 | 145,100 | 10.29 | 10.29 | 10.21 | 10.24 | 00:00:00 | | 2005-11-28 | 112,300 | 10.25 | 10.33 | 10.22 | 10.33 | 00:00:00 | | 2005-11-29 | 81,800 | 10.33 | 10.33 | 10.25 | 10.27 | 00:00:00 | | 2005-11-30 | 111,800 | 10.28 | 10.33 | 10.24 | 10.25 | 00:00:00 | | 2005-12-01 | 212,000 | 10.28 | 10.28 | 10.18 | 10.21 | 00:00:00 | | 2005-12-02 | 61,400 | 10.21 | 10.28 | 10.18 | 10.28 | 00:00:00 | | 2005-12-05 | 225,000 | 10.19 | 10.35 | 10.18 | 10.25 | 00:00:00 | | 2005-12-06 | 133,900 | 10.25 | 10.27 | 10.18 | 10.20 | 00:00:00 | | 2005-12-07 | 223,400 | 10.18 | 10.25 | 10.18 | 10.21 | 00:00:00 | | 2005-12-08 | 31,900 | 10.21 | 10.27 | 10.19 | 10.21 | 00:00:00 | | 2005-12-09 | 71,900 | 10.21 | 10.25 | 10.18 | 10.21 | 00:00:00 | | 2005-12-12 | 34,900 | 10.21 | 10.26 | 10.19 | 10.21 | 00:00:00 | | 2005-12-13 | 231,100 | 10.21 | 10.27 | 10.21 | 10.26 | 00:00:00 | | 2005-12-14 | 144,900 | 10.27 | 10.27 | 10.22 | 10.26 | 00:00:00 | | 2005-12-15 | 51,900 | 10.28 | 10.29 | 10.25 | 10.29 | 00:00:00 | | 2005-12-16 | 114,600 | 10.26 | 10.35 | 10.25 | 10.33 | 00:00:00 | | 2005-12-19 | 170,500 | 10.29 | 10.37 | 10.25 | 10.37 | 00:00:00 | | 2005-12-20 | 102,600 | 10.30 | 10.37 | 10.30 | 10.32 | 00:00:00 | | 2005-12-21 | 159,700 | 10.33 | 10.37 | 10.31 | 10.32 | 00:00:00 | | 2005-12-22 | 124,600 | 10.32 | 10.37 | 10.30 | 10.37 | 00:00:00 | | 2005-12-23 | 79,600 | 10.37 | 10.44 | 10.33 | 10.44 | 00:00:00 | | 2005-12-27 | 29,000 | 10.37 | 10.44 | 10.37 | 10.44 | 00:00:00 | | 2005-12-28 | 59,600 | 10.41 | 10.44 | 10.38 | 10.40 | 00:00:00 | | 2005-12-29 | 618,700 | 10.41 | 10.48 | 10.38 | 10.44 | 00:00:00 | | 2005-12-30 | 315,700 | 10.44 | 10.48 | 10.41 | 10.44 | 00:00:00 | | 2006-01-02 | 130,300 | 10.41 | 10.75 | 10.41 | 10.47 | 00:00:00 | | 2006-01-03 | 393,200 | 10.44 | 10.46 | 10.37 | 10.37 | 00:00:00 | | 2006-01-04 | 238,900 | 10.40 | 10.52 | 10.36 | 10.44 | 00:00:00 | | 2006-01-05 | 283,500 | 10.44 | 10.46 | 10.34 | 10.37 | 00:00:00 | | 2006-01-06 | 319,500 | 10.38 | 10.39 | 10.29 | 10.33 | 00:00:00 | | 2006-01-09 | 863,100 | 10.37 | 10.38 | 10.31 | 10.37 | 00:00:00 | | 2006-01-10 | 310,900 | 10.37 | 10.37 | 10.32 | 10.35 | 00:00:00 | | 2006-01-11 | 142,700 | 10.35 | 10.44 | 10.31 | 10.41 | 00:00:00 | | 2006-01-12 | 84,200 | 10.47 | 10.47 | 10.37 | 10.43 | 00:00:00 | | 2006-01-13 | 343,200 | 10.43 | 10.48 | 10.38 | 10.48 | 00:00:00 | | 2006-01-16 | 318,500 | 10.48 | 10.48 | 10.45 | 10.48 | 00:00:00 | | 2006-01-17 | 307,200 | 10.48 | 10.48 | 10.33 | 10.37 | 00:00:00 | | 2006-01-18 | 142,500 | 10.33 | 10.36 | 10.29 | 10.31 | 00:00:00 | | 2006-01-19 | 162,700 | 10.29 | 10.31 | 10.25 | 10.29 | 00:00:00 | | 2006-01-20 | 184,400 | 10.29 | 10.30 | 10.25 | 10.25 | 00:00:00 | | 2006-01-23 | 177,100 | 10.25 | 10.28 | 10.18 | 10.20 | 00:00:00 | | 2006-01-24 | 58,600 | 10.20 | 10.29 | 10.20 | 10.29 | 00:00:00 | | 2006-01-25 | 100,800 | 10.29 | 10.29 | 10.24 | 10.26 | 00:00:00 | | 2006-01-26 | 202,200 | 10.29 | 10.29 | 10.18 | 10.29 | 00:00:00 | | 2006-01-27 | 397,100 | 10.29 | 10.31 | 10.21 | 10.25 | 00:00:00 | | 2006-01-30 | 151,400 | 10.25 | 10.28 | 10.21 | 10.22 | 00:00:00 | | 2006-01-31 | 360,000 | 10.21 | 10.33 | 10.18 | 10.31 | 00:00:00 | | 2006-02-01 | 447,900 | 10.33 | 10.37 | 10.24 | 10.33 | 00:00:00 | | 2006-02-02 | 528,500 | 10.32 | 10.41 | 10.21 | 10.33 | 00:00:00 | | 2006-02-03 | 507,400 | 10.33 | 10.42 | 10.32 | 10.34 | 00:00:00 | | 2006-02-06 | 215,500 | 10.36 | 10.37 | 10.31 | 10.33 | 00:00:00 | | 2006-02-07 | 769,700 | 10.44 | 10.59 | 10.44 | 10.48 | 00:00:00 | | 2006-02-08 | 379,700 | 10.50 | 10.55 | 10.44 | 10.44 | 00:00:00 | | 2006-02-09 | 109,900 | 10.44 | 10.48 | 10.41 | 10.44 | 00:00:00 | | 2006-02-10 | 1,219,100 | 10.48 | 10.48 | 10.40 | 10.48 | 00:00:00 | | 2006-02-13 | 373,900 | 10.52 | 10.53 | 10.46 | 10.52 | 00:00:00 | | 2006-02-14 | 559,600 | 10.48 | 10.56 | 10.48 | 10.54 | 00:00:00 | | 2006-02-15 | 544,600 | 10.56 | 10.57 | 10.50 | 10.52 | 00:00:00 | | 2006-02-16 | 642,400 | 10.55 | 10.55 | 10.50 | 10.52 | 00:00:00 | | 2006-02-17 | 408,500 | 10.52 | 10.58 | 10.50 | 10.58 | 00:00:00 | | 2006-02-20 | 66,900 | 10.58 | 10.60 | 10.56 | 10.60 | 00:00:00 | | 2006-02-21 | 391,000 | 10.56 | 10.60 | 10.37 | 10.58 | 00:00:00 | | 2006-02-22 | 213,400 | 10.56 | 10.63 | 10.54 | 10.62 | 00:00:00 | | 2006-02-23 | 152,500 | 10.61 | 10.63 | 10.56 | 10.56 | 00:00:00 | | 2006-02-24 | 222,200 | 10.56 | 10.64 | 10.53 | 10.64 | 00:00:00 | | 2006-02-27 | 145,500 | 10.63 | 10.68 | 10.62 | 10.68 | 00:00:00 | | 2006-02-28 | 161,800 | 10.68 | 10.68 | 10.61 | 10.61 | 00:00:00 | | 2006-03-01 | 223,900 | 10.60 | 10.61 | 10.44 | 10.51 | 00:00:00 | | 2006-03-02 | 240,400 | 10.54 | 10.60 | 10.41 | 10.44 | 00:00:00 | | 2006-03-03 | 154,900 | 10.44 | 10.51 | 10.44 | 10.51 | 00:00:00 | | 2006-03-06 | 878,500 | 10.52 | 10.77 | 10.48 | 10.70 | 00:00:00 | | 2006-03-07 | 369,500 | 10.68 | 10.79 | 10.61 | 10.76 | 00:00:00 | | 2006-03-08 | 131,900 | 10.76 | 10.81 | 10.73 | 10.73 | 00:00:00 | | 2006-03-09 | 216,600 | 10.75 | 10.83 | 10.75 | 10.82 | 00:00:00 | | 2006-03-10 | 727,300 | 10.82 | 10.97 | 10.78 | 10.97 | 00:00:00 | | 2006-03-13 | 1,728,200 | 10.94 | 11.79 | 10.94 | 11.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
