|
 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 | | 2007-02-20 | 687,400 | 14.52 | 14.61 | 14.46 | 14.61 | 00:00:00 | | 2007-02-21 | 986,600 | 14.60 | 14.75 | 14.55 | 14.60 | 00:00:00 | | 2007-02-22 | 261,800 | 14.70 | 14.73 | 14.64 | 14.64 | 00:00:00 | | 2007-02-23 | 350,100 | 14.65 | 14.70 | 14.57 | 14.61 | 00:00:00 | | 2007-02-26 | 329,400 | 14.60 | 14.68 | 14.52 | 14.52 | 00:00:00 | | 2007-02-27 | 688,900 | 14.50 | 14.51 | 14.20 | 14.20 | 00:00:00 | | 2007-02-28 | 903,000 | 14.20 | 14.21 | 14.00 | 14.00 | 00:00:00 | | 2007-03-01 | 804,500 | 14.01 | 14.25 | 13.90 | 14.00 | 00:00:00 | | 2007-03-02 | 580,100 | 14.00 | 14.13 | 13.81 | 14.08 | 00:00:00 | | 2007-03-05 | 572,400 | 14.00 | 14.06 | 13.80 | 13.87 | 00:00:00 | | 2007-03-06 | 557,800 | 14.00 | 14.17 | 13.88 | 14.13 | 00:00:00 | | 2007-03-07 | 822,200 | 14.11 | 14.23 | 14.10 | 14.16 | 00:00:00 | | 2007-03-08 | 306,000 | 14.25 | 14.29 | 14.16 | 14.26 | 00:00:00 | | 2007-03-09 | 524,200 | 14.25 | 14.30 | 14.19 | 14.25 | 00:00:00 | | 2007-03-12 | 408,800 | 14.30 | 14.47 | 14.28 | 14.40 | 00:00:00 | | 2007-03-13 | 946,300 | 14.45 | 14.58 | 14.35 | 14.49 | 00:00:00 | | 2007-03-14 | 872,400 | 14.28 | 14.28 | 14.02 | 14.25 | 00:00:00 | | 2007-03-15 | 520,500 | 14.40 | 14.40 | 14.18 | 14.29 | 00:00:00 | | 2007-03-16 | 570,600 | 14.29 | 14.35 | 14.20 | 14.29 | 00:00:00 | | 2007-03-19 | 365,800 | 14.38 | 14.41 | 14.29 | 14.41 | 00:00:00 | | 2007-03-20 | 232,900 | 14.47 | 14.47 | 14.33 | 14.40 | 00:00:00 | | 2007-03-21 | 635,800 | 14.40 | 14.40 | 14.34 | 14.35 | 00:00:00 | | 2007-03-22 | 364,400 | 14.40 | 14.45 | 14.35 | 14.42 | 00:00:00 | | 2007-03-23 | 246,400 | 14.35 | 14.42 | 14.31 | 14.42 | 00:00:00 | | 2007-03-26 | 343,300 | 14.45 | 14.45 | 14.32 | 14.35 | 00:00:00 | | 2007-03-27 | 1,028,600 | 14.36 | 14.37 | 14.14 | 14.30 | 00:00:00 | | 2007-03-28 | 1,003,800 | 14.29 | 14.40 | 14.13 | 14.14 | 00:00:00 | | 2007-03-29 | 489,200 | 14.20 | 14.25 | 14.15 | 14.22 | 00:00:00 | | 2007-03-30 | 1,391,200 | 14.22 | 14.32 | 14.19 | 14.29 | 00:00:00 | | 2007-04-02 | 540,900 | 14.25 | 14.37 | 14.25 | 14.37 | 00:00:00 | | 2007-04-03 | 1,871,200 | 14.40 | 14.40 | 14.35 | 14.39 | 00:00:00 | | 2007-04-04 | 372,400 | 14.41 | 14.42 | 14.37 | 14.38 | 00:00:00 | | 2007-04-05 | 1,737,600 | 14.39 | 14.40 | 14.36 | 14.40 | 00:00:00 | | 2007-04-10 | 456,000 | 14.10 | 14.17 | 14.07 | 14.14 | 00:00:00 | | 2007-04-11 | 441,800 | 14.14 | 14.20 | 14.12 | 14.16 | 00:00:00 | | 2007-04-12 | 480,000 | 14.16 | 14.19 | 14.14 | 14.19 | 00:00:00 | | 2007-04-13 | 649,900 | 14.19 | 14.27 | 14.16 | 14.27 | 00:00:00 | | 2007-04-16 | 525,000 | 14.27 | 14.35 | 14.25 | 14.33 | 00:00:00 | | 2007-04-17 | 257,600 | 14.33 | 14.35 | 14.22 | 14.29 | 00:00:00 | | 2007-04-18 | 326,000 | 14.29 | 14.35 | 14.25 | 14.30 | 00:00:00 | | 2007-04-19 | 361,600 | 14.30 | 14.33 | 14.20 | 14.33 | 00:00:00 | | 2007-04-20 | 2,212,500 | 14.36 | 14.36 | 14.23 | 14.30 | 00:00:00 | | 2007-04-23 | 941,700 | 14.28 | 14.31 | 14.23 | 14.26 | 00:00:00 | | 2007-04-24 | 1,801,400 | 14.26 | 14.29 | 14.05 | 14.20 | 00:00:00 | | 2007-04-25 | 3,160,100 | 14.20 | 14.44 | 14.20 | 14.35 | 00:00:00 | | 2007-04-26 | 2,725,800 | 14.41 | 14.82 | 14.41 | 14.70 | 00:00:00 | | 2007-04-27 | 1,478,100 | 14.70 | 14.76 | 14.61 | 14.70 | 00:00:00 | | 2007-04-30 | 477,900 | 14.75 | 14.80 | 14.70 | 14.72 | 00:00:00 | | 2007-05-02 | 2,913,900 | 14.80 | 15.40 | 14.78 | 14.94 | 00:00:00 | | 2007-05-03 | 3,772,400 | 15.30 | 16.13 | 15.30 | 15.70 | 00:00:00 | | 2007-05-04 | 1,634,400 | 16.00 | 16.00 | 15.65 | 15.85 | 00:00:00 | | 2007-05-07 | 1,058,800 | 15.85 | 16.27 | 15.85 | 16.20 | 00:00:00 | | 2007-05-08 | 1,198,900 | 16.20 | 16.20 | 16.00 | 16.06 | 00:00:00 | | 2007-05-09 | 1,365,700 | 16.12 | 16.20 | 16.08 | 16.10 | 00:00:00 | | 2007-05-10 | 1,425,200 | 16.15 | 16.15 | 15.91 | 15.91 | 00:00:00 | | 2007-05-11 | 970,200 | 15.91 | 16.04 | 15.71 | 16.00 | 00:00:00 | | 2007-05-14 | 1,269,500 | 16.05 | 16.24 | 16.00 | 16.24 | 00:00:00 | | 2007-05-15 | 1,323,600 | 16.24 | 16.47 | 16.22 | 16.44 | 00:00:00 | | 2007-05-16 | 772,000 | 16.47 | 16.47 | 16.25 | 16.31 | 00:00:00 | | 2007-05-17 | 291,000 | 16.30 | 16.37 | 16.27 | 16.29 | 00:00:00 | | 2007-05-18 | 2,471,000 | 16.33 | 17.12 | 16.33 | 16.99 | 00:00:00 | | 2007-05-21 | 1,424,900 | 16.98 | 17.40 | 16.76 | 17.26 | 00:00:00 | | 2007-05-22 | 1,233,400 | 17.28 | 17.31 | 17.07 | 17.14 | 00:00:00 | | 2007-05-23 | 1,107,300 | 17.15 | 17.19 | 17.06 | 17.10 | 00:00:00 | | 2007-05-24 | 812,200 | 17.10 | 17.22 | 17.00 | 17.12 | 00:00:00 | | 2007-05-25 | 1,122,600 | 17.15 | 17.19 | 17.10 | 17.11 | 00:00:00 | | 2007-05-28 | 167,700 | 17.16 | 17.19 | 17.10 | 17.15 | 00:00:00 | | 2007-05-29 | 995,100 | 17.15 | 17.20 | 17.12 | 17.17 | 00:00:00 | | 2007-05-30 | 1,050,200 | 17.15 | 17.15 | 16.94 | 17.00 | 00:00:00 | | 2007-05-31 | 1,839,900 | 17.00 | 17.09 | 16.97 | 17.03 | 00:00:00 | | 2007-06-01 | 0 | 17.09 | 17.09 | 17.00 | 17.01 | 00:00:00 | | 2007-06-04 | 789,700 | 17.07 | 17.08 | 16.99 | 17.00 | 00:00:00 | | 2007-06-05 | 1,081,200 | 17.00 | 17.03 | 16.83 | 16.86 | 00:00:00 | | 2007-06-06 | 681,400 | 16.86 | 16.86 | 16.61 | 16.74 | 00:00:00 | | 2007-06-07 | 1,245,700 | 16.74 | 16.79 | 16.35 | 16.47 | 00:00:00 | | 2007-06-08 | 770,900 | 16.47 | 16.59 | 16.35 | 16.46 | 00:00:00 | | 2007-06-11 | 765,400 | 16.47 | 16.64 | 16.47 | 16.62 | 00:00:00 | | 2007-06-12 | 675,000 | 16.62 | 16.69 | 16.41 | 16.50 | 00:00:00 | | 2007-06-13 | 699,200 | 16.50 | 16.60 | 16.26 | 16.57 | 00:00:00 | | 2007-06-14 | 1,056,000 | 16.61 | 16.70 | 16.53 | 16.70 | 00:00:00 | | 2007-06-15 | 1,157,300 | 16.74 | 16.75 | 16.63 | 16.69 | 00:00:00 | | 2007-06-18 | 661,800 | 16.69 | 16.70 | 16.56 | 16.66 | 00:00:00 | | 2007-06-19 | 605,700 | 16.66 | 16.68 | 16.53 | 16.65 | 00:00:00 | | 2007-06-20 | 961,600 | 16.65 | 16.70 | 16.60 | 16.67 | 00:00:00 | | 2007-06-21 | 906,000 | 16.60 | 16.79 | 16.60 | 16.72 | 00:00:00 | | 2007-06-22 | 565,200 | 16.72 | 16.72 | 16.50 | 16.55 | 00:00:00 | | 2007-06-25 | 636,900 | 16.55 | 16.59 | 16.42 | 16.50 | 00:00:00 | | 2007-06-26 | 723,100 | 16.50 | 16.52 | 16.41 | 16.48 | 00:00:00 | | 2007-06-27 | 2,010,900 | 16.50 | 16.59 | 16.40 | 16.48 | 00:00:00 | | 2007-06-28 | 554,600 | 16.55 | 16.55 | 16.44 | 16.48 | 00:00:00 | | 2007-06-29 | 1,104,700 | 16.50 | 16.55 | 16.43 | 16.48 | 00:00:00 | | 2007-07-02 | 1,994,500 | 16.48 | 16.69 | 16.48 | 16.65 | 00:00:00 | | 2007-07-03 | 701,600 | 16.70 | 16.80 | 16.57 | 16.65 | 00:00:00 | | 2007-07-04 | 923,400 | 16.65 | 16.99 | 16.61 | 16.89 | 00:00:00 | | 2007-07-05 | 962,800 | 16.86 | 17.04 | 16.85 | 16.97 | 00:00:00 | | 2007-07-06 | 1,193,400 | 16.95 | 17.50 | 16.91 | 17.26 | 00:00:00 | | 2007-07-09 | 902,500 | 17.11 | 17.53 | 17.11 | 17.46 | 00:00:00 | | 2007-07-10 | 725,700 | 17.49 | 17.49 | 17.20 | 17.35 | 00:00:00 | | 2007-07-11 | 620,400 | 17.20 | 17.25 | 17.11 | 17.25 | 00:00:00 | | 2007-07-12 | 382,100 | 17.23 | 17.35 | 17.12 | 17.27 | 00:00:00 | | 2007-07-13 | 1,388,100 | 17.47 | 17.65 | 17.34 | 17.55 | 00:00:00 | | 2007-07-16 | 510,200 | 17.40 | 17.89 | 17.40 | 17.68 | 00:00:00 | | 2007-07-17 | 610,200 | 17.69 | 17.88 | 17.60 | 17.70 | 00:00:00 | | 2007-07-18 | 702,100 | 17.70 | 17.94 | 17.53 | 17.73 | 00:00:00 | | 2007-07-19 | 373,500 | 17.76 | 17.88 | 17.72 | 17.79 | 00:00:00 | | 2007-07-20 | 637,000 | 17.80 | 17.90 | 17.72 | 17.82 | 00:00:00 | | 2007-07-23 | 625,900 | 17.87 | 17.90 | 17.62 | 17.70 | 00:00:00 | | 2007-07-24 | 1,270,300 | 17.74 | 17.79 | 17.25 | 17.30 | 00:00:00 | | 2007-07-25 | 716,400 | 17.32 | 17.40 | 17.05 | 17.30 | 00:00:00 | | 2007-07-26 | 2,103,200 | 17.72 | 17.98 | 17.20 | 17.20 | 00:00:00 | | 2007-07-27 | 1,002,600 | 17.20 | 17.39 | 17.00 | 17.20 | 00:00:00 | | 2007-07-30 | 970,700 | 17.29 | 17.32 | 17.12 | 17.20 | 00:00:00 | | 2007-07-31 | 974,900 | 17.25 | 17.30 | 17.08 | 17.21 | 00:00:00 | | 2007-08-01 | 1,153,500 | 17.19 | 17.19 | 16.65 | 16.72 | 00:00:00 | | 2007-08-02 | 1,643,400 | 16.90 | 16.92 | 16.62 | 16.81 | 00:00:00 | | 2007-08-03 | 626,900 | 16.87 | 16.91 | 16.70 | 16.80 | 00:00:00 | | 2007-08-06 | 495,600 | 16.65 | 16.76 | 16.51 | 16.70 | 00:00:00 | | 2007-08-07 | 1,185,800 | 16.80 | 16.80 | 16.56 | 16.73 | 00:00:00 | | 2007-08-08 | 2,442,900 | 16.75 | 16.79 | 16.55 | 16.70 | 00:00:00 | | 2007-08-09 | 2,242,100 | 16.71 | 16.72 | 16.19 | 16.19 | 00:00:00 | | 2007-08-10 | 2,105,100 | 16.09 | 16.15 | 15.70 | 15.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
