|
 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 | | 2006-03-13 | 1,728,200 | 10.94 | 11.79 | 10.94 | 11.52 | 00:00:00 | | 2006-03-14 | 674,700 | 11.64 | 11.64 | 11.56 | 11.60 | 00:00:00 | | 2006-03-15 | 462,900 | 11.40 | 11.64 | 11.40 | 11.61 | 00:00:00 | | 2006-03-16 | 205,300 | 11.63 | 11.64 | 11.49 | 11.52 | 00:00:00 | | 2006-03-17 | 492,600 | 11.52 | 11.60 | 11.37 | 11.37 | 00:00:00 | | 2006-03-20 | 340,100 | 11.52 | 11.60 | 11.48 | 11.60 | 00:00:00 | | 2006-03-21 | 1,758,400 | 11.52 | 11.69 | 11.52 | 11.63 | 00:00:00 | | 2006-03-22 | 237,500 | 11.69 | 11.69 | 11.52 | 11.52 | 00:00:00 | | 2006-03-23 | 461,400 | 11.60 | 11.60 | 11.45 | 11.52 | 00:00:00 | | 2006-03-24 | 269,700 | 11.52 | 11.52 | 11.44 | 11.52 | 00:00:00 | | 2006-03-27 | 197,000 | 11.52 | 11.52 | 11.47 | 11.51 | 00:00:00 | | 2006-03-28 | 129,400 | 11.51 | 11.52 | 11.46 | 11.52 | 00:00:00 | | 2006-03-29 | 379,800 | 11.52 | 11.52 | 11.47 | 11.52 | 00:00:00 | | 2006-03-30 | 169,100 | 11.52 | 11.57 | 11.50 | 11.55 | 00:00:00 | | 2006-03-31 | 87,100 | 11.50 | 11.56 | 11.50 | 11.56 | 00:00:00 | | 2006-04-03 | 170,600 | 11.52 | 11.64 | 11.51 | 11.60 | 00:00:00 | | 2006-04-04 | 135,400 | 11.60 | 11.64 | 11.55 | 11.57 | 00:00:00 | | 2006-04-05 | 221,100 | 11.53 | 11.57 | 11.50 | 11.57 | 00:00:00 | | 2006-04-06 | 346,200 | 11.52 | 11.64 | 11.40 | 11.50 | 00:00:00 | | 2006-04-07 | 179,400 | 11.52 | 11.52 | 11.44 | 11.51 | 00:00:00 | | 2006-04-10 | 426,400 | 11.51 | 11.51 | 11.44 | 11.44 | 00:00:00 | | 2006-04-11 | 484,600 | 11.47 | 11.47 | 11.37 | 11.44 | 00:00:00 | | 2006-04-12 | 1,315,100 | 11.44 | 11.50 | 11.44 | 11.48 | 00:00:00 | | 2006-04-13 | 606,500 | 11.46 | 11.52 | 11.44 | 11.48 | 00:00:00 | | 2006-04-18 | 221,100 | 11.48 | 11.50 | 11.43 | 11.47 | 00:00:00 | | 2006-04-19 | 294,800 | 11.44 | 11.48 | 11.38 | 11.44 | 00:00:00 | | 2006-04-20 | 148,300 | 11.44 | 11.48 | 11.44 | 11.44 | 00:00:00 | | 2006-04-21 | 3,732,200 | 11.47 | 11.48 | 11.44 | 11.48 | 00:00:00 | | 2006-04-24 | 208,800 | 11.48 | 11.51 | 11.45 | 11.48 | 00:00:00 | | 2006-04-25 | 2,137,400 | 11.48 | 11.50 | 11.46 | 11.48 | 00:00:00 | | 2006-04-26 | 229,300 | 11.50 | 11.59 | 11.48 | 11.52 | 00:00:00 | | 2006-04-27 | 208,500 | 11.59 | 11.65 | 11.51 | 11.59 | 00:00:00 | | 2006-04-28 | 334,800 | 11.65 | 11.67 | 11.53 | 11.53 | 00:00:00 | | 2006-05-02 | 264,900 | 11.62 | 11.70 | 11.55 | 11.70 | 00:00:00 | | 2006-05-03 | 529,800 | 11.65 | 11.65 | 11.39 | 11.52 | 00:00:00 | | 2006-05-04 | 530,100 | 11.52 | 11.52 | 11.40 | 11.49 | 00:00:00 | | 2006-05-05 | 434,400 | 11.49 | 11.52 | 11.41 | 11.50 | 00:00:00 | | 2006-05-08 | 473,400 | 11.55 | 11.59 | 11.41 | 11.49 | 00:00:00 | | 2006-05-09 | 455,800 | 11.49 | 11.50 | 11.40 | 11.50 | 00:00:00 | | 2006-05-10 | 574,200 | 11.50 | 11.53 | 11.42 | 11.42 | 00:00:00 | | 2006-05-11 | 1,198,000 | 11.43 | 11.50 | 11.37 | 11.50 | 00:00:00 | | 2006-05-12 | 842,500 | 11.45 | 11.45 | 11.20 | 11.40 | 00:00:00 | | 2006-05-15 | 1,282,600 | 11.40 | 11.40 | 10.82 | 11.15 | 00:00:00 | | 2006-05-16 | 1,769,100 | 11.02 | 11.03 | 10.81 | 10.90 | 00:00:00 | | 2006-05-17 | 1,812,000 | 10.90 | 11.06 | 10.82 | 10.90 | 00:00:00 | | 2006-05-18 | 1,112,900 | 10.93 | 10.98 | 10.73 | 10.90 | 00:00:00 | | 2006-05-19 | 838,700 | 10.90 | 11.00 | 10.80 | 10.99 | 00:00:00 | | 2006-05-22 | 502,600 | 11.09 | 11.09 | 10.90 | 10.96 | 00:00:00 | | 2006-05-23 | 780,000 | 11.00 | 11.07 | 10.92 | 11.00 | 00:00:00 | | 2006-05-24 | 1,032,600 | 10.96 | 11.05 | 10.96 | 11.04 | 00:00:00 | | 2006-05-25 | 1,466,800 | 11.05 | 11.07 | 10.99 | 11.03 | 00:00:00 | | 2006-05-26 | 2,685,700 | 11.05 | 11.05 | 10.98 | 11.03 | 00:00:00 | | 2006-05-29 | 143,500 | 11.03 | 11.07 | 11.00 | 11.05 | 00:00:00 | | 2006-05-30 | 879,200 | 11.05 | 11.07 | 10.90 | 10.95 | 00:00:00 | | 2006-05-31 | 4,133,400 | 10.96 | 11.07 | 10.93 | 11.06 | 00:00:00 | | 2006-06-01 | 669,000 | 11.00 | 11.07 | 10.90 | 10.92 | 00:00:00 | | 2006-06-02 | 1,106,600 | 10.94 | 11.00 | 10.70 | 10.75 | 00:00:00 | | 2006-06-05 | 1,322,200 | 10.89 | 10.89 | 10.70 | 10.74 | 00:00:00 | | 2006-06-06 | 7,476,100 | 10.76 | 10.79 | 10.65 | 10.73 | 00:00:00 | | 2006-06-07 | 4,793,500 | 10.74 | 10.76 | 10.72 | 10.74 | 00:00:00 | | 2006-06-08 | 449,100 | 10.75 | 10.75 | 10.66 | 10.68 | 00:00:00 | | 2006-06-09 | 2,699,400 | 10.70 | 10.70 | 10.62 | 10.68 | 00:00:00 | | 2006-06-12 | 302,800 | 10.68 | 10.69 | 10.60 | 10.66 | 00:00:00 | | 2006-06-13 | 582,000 | 10.60 | 10.64 | 10.33 | 10.46 | 00:00:00 | | 2006-06-14 | 765,000 | 10.46 | 10.46 | 10.21 | 10.27 | 00:00:00 | | 2006-06-15 | 0 | 10.34 | 10.40 | 10.30 | 10.35 | 00:00:00 | | 2006-06-16 | 0 | 10.41 | 10.50 | 10.33 | 10.35 | 00:00:00 | | 2006-06-19 | 431,800 | 10.40 | 10.42 | 10.29 | 10.35 | 00:00:00 | | 2006-06-20 | 298,800 | 10.35 | 10.38 | 10.26 | 10.35 | 00:00:00 | | 2006-06-21 | 590,600 | 10.38 | 10.49 | 10.35 | 10.45 | 00:00:00 | | 2006-06-22 | 402,300 | 10.45 | 10.53 | 10.38 | 10.45 | 00:00:00 | | 2006-06-23 | 382,300 | 10.45 | 10.47 | 10.37 | 10.47 | 00:00:00 | | 2006-06-26 | 240,900 | 10.45 | 10.50 | 10.41 | 10.47 | 00:00:00 | | 2006-06-27 | 294,100 | 10.49 | 10.50 | 10.41 | 10.48 | 00:00:00 | | 2006-06-28 | 709,800 | 10.41 | 10.48 | 10.40 | 10.46 | 00:00:00 | | 2006-06-29 | 617,200 | 10.49 | 10.54 | 10.44 | 10.50 | 00:00:00 | | 2006-06-30 | 904,100 | 10.55 | 10.60 | 10.49 | 10.54 | 00:00:00 | | 2006-07-03 | 571,900 | 10.60 | 10.81 | 10.56 | 10.81 | 00:00:00 | | 2006-07-04 | 399,300 | 10.80 | 10.85 | 10.73 | 10.80 | 00:00:00 | | 2006-07-05 | 655,800 | 10.75 | 10.90 | 10.72 | 10.84 | 00:00:00 | | 2006-07-06 | 409,800 | 10.80 | 10.94 | 10.79 | 10.91 | 00:00:00 | | 2006-07-07 | 408,600 | 10.88 | 10.92 | 10.83 | 10.92 | 00:00:00 | | 2006-07-10 | 249,900 | 10.92 | 10.95 | 10.87 | 10.90 | 00:00:00 | | 2006-07-11 | 253,400 | 10.90 | 10.95 | 10.89 | 10.90 | 00:00:00 | | 2006-07-12 | 600,900 | 10.95 | 10.95 | 10.89 | 10.90 | 00:00:00 | | 2006-07-13 | 1,657,700 | 10.94 | 10.95 | 10.88 | 10.94 | 00:00:00 | | 2006-07-14 | 423,500 | 10.91 | 10.94 | 10.82 | 10.90 | 00:00:00 | | 2006-07-17 | 473,600 | 10.95 | 10.95 | 10.85 | 10.90 | 00:00:00 | | 2006-07-18 | 163,200 | 10.90 | 10.90 | 10.85 | 10.90 | 00:00:00 | | 2006-07-19 | 330,800 | 10.91 | 10.93 | 10.87 | 10.90 | 00:00:00 | | 2006-07-20 | 604,200 | 10.95 | 10.95 | 10.88 | 10.93 | 00:00:00 | | 2006-07-21 | 2,007,300 | 10.95 | 11.27 | 10.94 | 11.15 | 00:00:00 | | 2006-07-24 | 386,500 | 11.08 | 11.20 | 11.08 | 11.20 | 00:00:00 | | 2006-07-25 | 559,600 | 11.20 | 11.40 | 11.18 | 11.40 | 00:00:00 | | 2006-07-26 | 293,500 | 11.40 | 11.40 | 11.33 | 11.35 | 00:00:00 | | 2006-07-27 | 256,900 | 11.40 | 11.50 | 11.35 | 11.50 | 00:00:00 | | 2006-07-28 | 1,215,700 | 11.49 | 11.58 | 11.46 | 11.58 | 00:00:00 | | 2006-07-31 | 489,500 | 11.59 | 11.60 | 11.43 | 11.50 | 00:00:00 | | 2006-08-01 | 337,500 | 11.50 | 11.55 | 11.50 | 11.51 | 00:00:00 | | 2006-08-02 | 214,100 | 11.51 | 11.59 | 11.46 | 11.59 | 00:00:00 | | 2006-08-03 | 514,000 | 11.60 | 11.65 | 11.55 | 11.59 | 00:00:00 | | 2006-08-04 | 1,241,400 | 11.65 | 11.90 | 11.59 | 11.80 | 00:00:00 | | 2006-08-07 | 171,600 | 11.80 | 11.88 | 11.74 | 11.80 | 00:00:00 | | 2006-08-08 | 245,200 | 11.80 | 11.83 | 11.73 | 11.75 | 00:00:00 | | 2006-08-09 | 163,300 | 11.75 | 11.79 | 11.67 | 11.75 | 00:00:00 | | 2006-08-10 | 163,000 | 11.75 | 11.76 | 11.70 | 11.74 | 00:00:00 | | 2006-08-11 | 247,100 | 11.73 | 11.73 | 11.65 | 11.70 | 00:00:00 | | 2006-08-14 | 97,900 | 11.79 | 11.90 | 11.71 | 11.85 | 00:00:00 | | 2006-08-15 | 259,900 | 11.83 | 11.88 | 11.76 | 11.83 | 00:00:00 | | 2006-08-16 | 674,100 | 11.89 | 11.90 | 11.80 | 11.89 | 00:00:00 | | 2006-08-17 | 483,100 | 11.89 | 11.90 | 11.83 | 11.90 | 00:00:00 | | 2006-08-18 | 392,200 | 11.90 | 11.90 | 11.85 | 11.90 | 00:00:00 | | 2006-08-21 | 143,000 | 11.85 | 11.90 | 11.85 | 11.87 | 00:00:00 | | 2006-08-22 | 328,100 | 11.85 | 11.95 | 11.85 | 11.95 | 00:00:00 | | 2006-08-23 | 198,800 | 11.94 | 11.96 | 11.92 | 11.96 | 00:00:00 | | 2006-08-24 | 197,100 | 11.92 | 11.95 | 11.90 | 11.94 | 00:00:00 | | 2006-08-25 | 552,500 | 11.92 | 12.01 | 11.92 | 12.00 | 00:00:00 | | 2006-08-28 | 108,100 | 12.00 | 12.03 | 11.92 | 11.95 | 00:00:00 | | 2006-08-29 | 300,700 | 11.95 | 12.04 | 11.88 | 11.95 | 00:00:00 | | 2006-08-30 | 519,600 | 11.95 | 12.02 | 11.91 | 12.00 | 00:00:00 | | 2006-08-31 | 286,900 | 11.95 | 12.02 | 11.95 | 11.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
