|
 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 | | 2006-08-31 | 286,900 | 11.95 | 12.02 | 11.95 | 11.99 | 00:00:00 | | 2006-09-01 | 472,300 | 12.00 | 12.03 | 11.97 | 12.00 | 00:00:00 | | 2006-09-04 | 112,000 | 12.00 | 12.02 | 12.00 | 12.02 | 00:00:00 | | 2006-09-05 | 1,281,700 | 12.02 | 12.07 | 12.01 | 12.07 | 00:00:00 | | 2006-09-06 | 1,134,800 | 12.00 | 12.15 | 12.00 | 12.11 | 00:00:00 | | 2006-09-07 | 317,000 | 12.13 | 12.13 | 12.01 | 12.05 | 00:00:00 | | 2006-09-08 | 3,074,800 | 12.07 | 12.07 | 12.01 | 12.05 | 00:00:00 | | 2006-09-11 | 3,190,000 | 12.00 | 12.13 | 12.00 | 12.06 | 00:00:00 | | 2006-09-12 | 2,749,900 | 12.05 | 12.12 | 12.05 | 12.12 | 00:00:00 | | 2006-09-13 | 445,800 | 12.10 | 12.11 | 12.05 | 12.06 | 00:00:00 | | 2006-09-14 | 1,234,800 | 12.05 | 12.14 | 11.99 | 12.05 | 00:00:00 | | 2006-09-15 | 1,755,600 | 12.08 | 12.12 | 11.90 | 12.01 | 00:00:00 | | 2006-09-18 | 537,200 | 12.00 | 12.14 | 12.00 | 12.14 | 00:00:00 | | 2006-09-19 | 384,600 | 12.11 | 12.15 | 12.08 | 12.09 | 00:00:00 | | 2006-09-20 | 274,000 | 12.08 | 12.12 | 12.05 | 12.09 | 00:00:00 | | 2006-09-21 | 301,000 | 12.12 | 12.12 | 12.08 | 12.08 | 00:00:00 | | 2006-09-22 | 734,800 | 12.06 | 12.13 | 12.06 | 12.12 | 00:00:00 | | 2006-09-25 | 283,600 | 12.12 | 12.13 | 12.05 | 12.09 | 00:00:00 | | 2006-09-26 | 353,300 | 12.11 | 12.14 | 12.06 | 12.09 | 00:00:00 | | 2006-09-27 | 343,500 | 12.10 | 12.10 | 12.03 | 12.07 | 00:00:00 | | 2006-09-28 | 288,400 | 12.06 | 12.07 | 12.00 | 12.02 | 00:00:00 | | 2006-09-29 | 285,800 | 12.05 | 12.05 | 12.00 | 12.05 | 00:00:00 | | 2006-10-02 | 379,800 | 12.07 | 12.07 | 12.00 | 12.04 | 00:00:00 | | 2006-10-03 | 538,400 | 12.04 | 12.09 | 12.00 | 12.05 | 00:00:00 | | 2006-10-04 | 537,400 | 12.05 | 12.06 | 11.96 | 12.02 | 00:00:00 | | 2006-10-05 | 508,500 | 12.02 | 12.07 | 12.00 | 12.05 | 00:00:00 | | 2006-10-06 | 630,000 | 12.05 | 12.10 | 12.00 | 12.05 | 00:00:00 | | 2006-10-09 | 513,300 | 12.06 | 12.13 | 12.05 | 12.13 | 00:00:00 | | 2006-10-10 | 468,900 | 12.10 | 12.14 | 12.10 | 12.14 | 00:00:00 | | 2006-10-11 | 505,700 | 12.10 | 12.17 | 12.10 | 12.17 | 00:00:00 | | 2006-10-12 | 1,230,700 | 12.17 | 12.50 | 12.16 | 12.49 | 00:00:00 | | 2006-10-13 | 1,256,500 | 12.49 | 12.50 | 12.40 | 12.47 | 00:00:00 | | 2006-10-16 | 593,800 | 12.42 | 12.48 | 12.37 | 12.46 | 00:00:00 | | 2006-10-17 | 701,400 | 12.47 | 12.47 | 12.37 | 12.40 | 00:00:00 | | 2006-10-18 | 302,500 | 12.40 | 12.40 | 12.38 | 12.39 | 00:00:00 | | 2006-10-19 | 825,800 | 12.30 | 12.44 | 12.20 | 12.32 | 00:00:00 | | 2006-10-20 | 882,400 | 12.32 | 12.32 | 12.20 | 12.25 | 00:00:00 | | 2006-10-23 | 119,700 | 12.27 | 12.34 | 12.25 | 12.31 | 00:00:00 | | 2006-10-24 | 614,800 | 12.30 | 12.40 | 12.30 | 12.35 | 00:00:00 | | 2006-10-25 | 290,000 | 12.30 | 12.40 | 12.30 | 12.40 | 00:00:00 | | 2006-10-26 | 244,700 | 12.36 | 12.40 | 12.36 | 12.38 | 00:00:00 | | 2006-10-27 | 364,200 | 12.39 | 12.40 | 12.37 | 12.40 | 00:00:00 | | 2006-10-30 | 598,000 | 12.35 | 12.48 | 12.35 | 12.44 | 00:00:00 | | 2006-10-31 | 227,100 | 12.41 | 12.44 | 12.40 | 12.42 | 00:00:00 | | 2006-11-01 | 463,700 | 12.45 | 12.48 | 12.44 | 12.47 | 00:00:00 | | 2006-11-02 | 973,900 | 12.47 | 12.47 | 12.18 | 12.40 | 00:00:00 | | 2006-11-03 | 394,100 | 12.41 | 12.42 | 12.35 | 12.38 | 00:00:00 | | 2006-11-06 | 226,000 | 12.38 | 12.41 | 12.35 | 12.40 | 00:00:00 | | 2006-11-07 | 626,600 | 12.41 | 12.43 | 12.27 | 12.30 | 00:00:00 | | 2006-11-08 | 532,700 | 12.30 | 12.42 | 12.30 | 12.40 | 00:00:00 | | 2006-11-09 | 442,300 | 12.36 | 12.43 | 12.36 | 12.40 | 00:00:00 | | 2006-11-10 | 701,700 | 12.43 | 12.45 | 12.38 | 12.44 | 00:00:00 | | 2006-11-13 | 344,300 | 12.44 | 12.49 | 12.43 | 12.49 | 00:00:00 | | 2006-11-14 | 583,500 | 12.48 | 12.66 | 12.45 | 12.49 | 00:00:00 | | 2006-11-15 | 396,800 | 12.47 | 12.50 | 12.45 | 12.50 | 00:00:00 | | 2006-11-16 | 352,400 | 12.45 | 12.50 | 12.45 | 12.49 | 00:00:00 | | 2006-11-17 | 463,700 | 12.45 | 12.60 | 12.45 | 12.55 | 00:00:00 | | 2006-11-20 | 252,400 | 12.51 | 12.59 | 12.50 | 12.50 | 00:00:00 | | 2006-11-21 | 316,000 | 12.50 | 12.65 | 12.50 | 12.60 | 00:00:00 | | 2006-11-22 | 393,400 | 12.56 | 12.70 | 12.56 | 12.68 | 00:00:00 | | 2006-11-23 | 214,300 | 12.69 | 12.74 | 12.65 | 12.68 | 00:00:00 | | 2006-11-24 | 1,418,500 | 12.65 | 13.08 | 12.65 | 12.98 | 00:00:00 | | 2006-11-27 | 494,100 | 12.98 | 13.00 | 12.90 | 12.95 | 00:00:00 | | 2006-11-28 | 573,400 | 12.95 | 12.96 | 12.80 | 12.84 | 00:00:00 | | 2006-11-29 | 270,500 | 12.84 | 12.98 | 12.84 | 12.95 | 00:00:00 | | 2006-11-30 | 433,500 | 12.98 | 12.98 | 12.87 | 12.90 | 00:00:00 | | 2006-12-01 | 494,900 | 12.90 | 12.92 | 12.80 | 12.85 | 00:00:00 | | 2006-12-04 | 316,000 | 12.94 | 12.94 | 12.77 | 12.85 | 00:00:00 | | 2006-12-05 | 250,800 | 12.85 | 12.94 | 12.85 | 12.94 | 00:00:00 | | 2006-12-06 | 257,300 | 12.90 | 12.95 | 12.90 | 12.95 | 00:00:00 | | 2006-12-07 | 215,000 | 12.95 | 12.95 | 12.87 | 12.95 | 00:00:00 | | 2006-12-08 | 265,100 | 12.93 | 13.00 | 12.90 | 13.00 | 00:00:00 | | 2006-12-11 | 304,700 | 12.98 | 13.11 | 12.95 | 13.10 | 00:00:00 | | 2006-12-12 | 755,500 | 13.05 | 13.29 | 13.05 | 13.23 | 00:00:00 | | 2006-12-13 | 320,200 | 13.20 | 13.28 | 13.16 | 13.27 | 00:00:00 | | 2006-12-14 | 691,400 | 13.29 | 13.50 | 13.28 | 13.49 | 00:00:00 | | 2006-12-15 | 1,777,900 | 13.44 | 13.60 | 13.43 | 13.60 | 00:00:00 | | 2006-12-18 | 1,045,900 | 13.62 | 13.92 | 13.45 | 13.50 | 00:00:00 | | 2006-12-19 | 325,400 | 13.48 | 13.50 | 13.40 | 13.47 | 00:00:00 | | 2006-12-20 | 490,500 | 13.50 | 13.50 | 13.45 | 13.50 | 00:00:00 | | 2006-12-21 | 494,200 | 13.50 | 13.64 | 13.50 | 13.60 | 00:00:00 | | 2006-12-22 | 205,700 | 13.60 | 13.63 | 13.55 | 13.60 | 00:00:00 | | 2006-12-27 | 94,900 | 13.70 | 13.70 | 13.60 | 13.60 | 00:00:00 | | 2006-12-28 | 220,000 | 13.62 | 13.62 | 13.56 | 13.60 | 00:00:00 | | 2006-12-29 | 147,300 | 13.60 | 13.68 | 13.60 | 13.62 | 00:00:00 | | 2007-01-02 | 958,100 | 13.61 | 13.75 | 13.61 | 13.66 | 00:00:00 | | 2007-01-03 | 648,600 | 13.72 | 14.00 | 13.65 | 14.00 | 00:00:00 | | 2007-01-04 | 715,200 | 13.90 | 14.09 | 13.90 | 13.98 | 00:00:00 | | 2007-01-05 | 340,700 | 13.95 | 14.00 | 13.91 | 13.94 | 00:00:00 | | 2007-01-08 | 415,800 | 13.99 | 14.14 | 13.94 | 14.01 | 00:00:00 | | 2007-01-09 | 491,200 | 14.14 | 14.50 | 14.11 | 14.11 | 00:00:00 | | 2007-01-10 | 671,900 | 14.12 | 14.20 | 13.95 | 14.00 | 00:00:00 | | 2007-01-11 | 550,400 | 14.05 | 14.06 | 13.96 | 14.00 | 00:00:00 | | 2007-01-12 | 795,200 | 14.00 | 14.08 | 13.97 | 14.08 | 00:00:00 | | 2007-01-15 | 175,600 | 14.18 | 14.18 | 14.10 | 14.15 | 00:00:00 | | 2007-01-16 | 569,800 | 14.16 | 14.30 | 14.10 | 14.24 | 00:00:00 | | 2007-01-17 | 535,000 | 14.20 | 14.33 | 14.20 | 14.30 | 00:00:00 | | 2007-01-18 | 563,500 | 14.30 | 14.46 | 14.25 | 14.36 | 00:00:00 | | 2007-01-19 | 473,300 | 14.36 | 14.48 | 14.35 | 14.46 | 00:00:00 | | 2007-01-22 | 473,100 | 14.46 | 14.50 | 14.39 | 14.45 | 00:00:00 | | 2007-01-23 | 395,300 | 14.45 | 14.49 | 14.35 | 14.35 | 00:00:00 | | 2007-01-24 | 453,700 | 14.35 | 14.55 | 14.35 | 14.54 | 00:00:00 | | 2007-01-25 | 637,000 | 14.50 | 14.59 | 14.33 | 14.49 | 00:00:00 | | 2007-01-26 | 747,200 | 14.49 | 14.49 | 14.36 | 14.43 | 00:00:00 | | 2007-01-29 | 479,000 | 14.45 | 14.49 | 14.39 | 14.45 | 00:00:00 | | 2007-01-30 | 494,300 | 14.45 | 14.60 | 14.45 | 14.60 | 00:00:00 | | 2007-01-31 | 526,300 | 14.60 | 14.73 | 14.60 | 14.73 | 00:00:00 | | 2007-02-01 | 809,400 | 14.80 | 14.91 | 14.77 | 14.80 | 00:00:00 | | 2007-02-02 | 419,500 | 14.82 | 14.85 | 14.67 | 14.73 | 00:00:00 | | 2007-02-05 | 517,400 | 14.73 | 14.76 | 14.60 | 14.67 | 00:00:00 | | 2007-02-06 | 774,900 | 14.70 | 14.73 | 14.61 | 14.66 | 00:00:00 | | 2007-02-07 | 408,000 | 14.71 | 14.71 | 14.60 | 14.66 | 00:00:00 | | 2007-02-08 | 888,800 | 14.66 | 14.71 | 14.50 | 14.59 | 00:00:00 | | 2007-02-09 | 698,300 | 14.59 | 14.67 | 14.59 | 14.65 | 00:00:00 | | 2007-02-12 | 219,600 | 14.65 | 14.66 | 14.59 | 14.63 | 00:00:00 | | 2007-02-13 | 543,400 | 14.63 | 14.64 | 14.53 | 14.53 | 00:00:00 | | 2007-02-14 | 479,500 | 14.55 | 14.58 | 14.47 | 14.51 | 00:00:00 | | 2007-02-15 | 648,100 | 14.53 | 14.54 | 14.45 | 14.47 | 00:00:00 | | 2007-02-16 | 666,600 | 14.47 | 14.64 | 14.47 | 14.59 | 00:00:00 | | 2007-02-19 | 637,500 | 14.55 | 14.65 | 14.53 | 14.55 | 00:00:00 | | 2007-02-20 | 687,400 | 14.52 | 14.61 | 14.46 | 14.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
