|
 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 | | 2007-08-10 | 2,105,100 | 16.09 | 16.15 | 15.70 | 15.90 | 00:00:00 | | 2007-08-13 | 1,330,800 | 16.10 | 16.19 | 15.77 | 15.91 | 00:00:00 | | 2007-08-14 | 1,047,900 | 15.90 | 16.18 | 15.71 | 16.08 | 00:00:00 | | 2007-08-15 | 1,406,700 | 16.08 | 16.49 | 15.86 | 16.35 | 00:00:00 | | 2007-08-16 | 1,624,400 | 16.30 | 16.35 | 15.71 | 15.79 | 00:00:00 | | 2007-08-17 | 1,904,800 | 15.70 | 16.20 | 15.31 | 15.79 | 00:00:00 | | 2007-08-20 | 727,400 | 16.00 | 16.07 | 15.81 | 15.89 | 00:00:00 | | 2007-08-21 | 2,654,600 | 15.99 | 16.00 | 15.51 | 15.60 | 00:00:00 | | 2007-08-22 | 635,800 | 15.67 | 15.70 | 15.59 | 15.64 | 00:00:00 | | 2007-08-23 | 1,160,100 | 15.67 | 15.83 | 15.67 | 15.72 | 00:00:00 | | 2007-08-24 | 1,216,400 | 15.79 | 15.80 | 15.68 | 15.70 | 00:00:00 | | 2007-08-27 | 462,000 | 15.79 | 15.80 | 15.72 | 15.75 | 00:00:00 | | 2007-08-28 | 711,800 | 15.80 | 15.80 | 15.57 | 15.65 | 00:00:00 | | 2007-08-29 | 1,151,500 | 15.50 | 15.70 | 15.43 | 15.61 | 00:00:00 | | 2007-08-30 | 1,482,800 | 15.70 | 15.80 | 15.64 | 15.69 | 00:00:00 | | 2007-08-31 | 1,586,400 | 15.80 | 15.88 | 15.68 | 15.88 | 00:00:00 | | 2007-09-03 | 714,000 | 15.90 | 16.08 | 15.82 | 15.93 | 00:00:00 | | 2007-09-04 | 916,200 | 15.99 | 16.12 | 15.86 | 16.09 | 00:00:00 | | 2007-09-05 | 1,362,000 | 16.13 | 16.20 | 15.96 | 16.00 | 00:00:00 | | 2007-09-06 | 933,500 | 16.24 | 16.24 | 15.93 | 16.15 | 00:00:00 | | 2007-09-07 | 1,434,500 | 16.26 | 16.28 | 15.65 | 15.75 | 00:00:00 | | 2007-09-10 | 1,103,600 | 15.70 | 15.75 | 15.55 | 15.57 | 00:00:00 | | 2007-09-11 | 585,800 | 15.57 | 15.64 | 15.53 | 15.59 | 00:00:00 | | 2007-09-12 | 823,300 | 15.60 | 15.61 | 15.39 | 15.56 | 00:00:00 | | 2007-09-13 | 900,700 | 15.57 | 15.58 | 15.37 | 15.50 | 00:00:00 | | 2007-09-14 | 957,300 | 15.53 | 15.55 | 15.44 | 15.50 | 00:00:00 | | 2007-09-17 | 1,285,100 | 15.53 | 15.53 | 15.00 | 15.08 | 00:00:00 | | 2007-09-18 | 1,133,400 | 15.00 | 15.24 | 14.98 | 15.19 | 00:00:00 | | 2007-09-19 | 1,603,300 | 15.94 | 16.00 | 15.65 | 15.70 | 00:00:00 | | 2007-09-20 | 476,300 | 15.69 | 15.84 | 15.50 | 15.69 | 00:00:00 | | 2007-09-21 | 745,500 | 15.71 | 15.95 | 15.51 | 15.80 | 00:00:00 | | 2007-09-24 | 482,400 | 16.00 | 16.00 | 15.63 | 15.65 | 00:00:00 | | 2007-09-25 | 1,312,200 | 15.74 | 15.74 | 15.00 | 15.30 | 00:00:00 | | 2007-09-26 | 608,000 | 15.40 | 15.57 | 15.30 | 15.50 | 00:00:00 | | 2007-09-27 | 934,500 | 15.73 | 16.00 | 15.70 | 15.93 | 00:00:00 | | 2007-09-28 | 912,500 | 15.77 | 16.00 | 15.77 | 15.90 | 00:00:00 | | 2007-10-01 | 541,300 | 15.90 | 16.00 | 15.70 | 15.91 | 00:00:00 | | 2007-10-02 | 1,286,600 | 16.02 | 16.45 | 16.02 | 16.23 | 00:00:00 | | 2007-10-03 | 735,800 | 16.25 | 16.45 | 16.15 | 16.42 | 00:00:00 | | 2007-10-04 | 978,700 | 16.44 | 16.44 | 16.25 | 16.30 | 00:00:00 | | 2007-10-05 | 596,500 | 16.40 | 16.50 | 16.31 | 16.50 | 00:00:00 | | 2007-10-08 | 968,600 | 16.58 | 16.58 | 16.42 | 16.55 | 00:00:00 | | 2007-10-09 | 578,400 | 16.55 | 16.60 | 16.50 | 16.60 | 00:00:00 | | 2007-10-10 | 477,700 | 16.69 | 16.69 | 16.50 | 16.62 | 00:00:00 | | 2007-10-11 | 1,267,200 | 16.68 | 16.76 | 16.56 | 16.75 | 00:00:00 | | 2007-10-12 | 661,800 | 16.74 | 16.74 | 16.52 | 16.67 | 00:00:00 | | 2007-10-15 | 971,300 | 16.67 | 16.79 | 16.62 | 16.67 | 00:00:00 | | 2007-10-16 | 950,600 | 16.67 | 16.67 | 16.36 | 16.52 | 00:00:00 | | 2007-10-17 | 1,217,900 | 16.52 | 16.83 | 16.40 | 16.59 | 00:00:00 | | 2007-10-18 | 698,000 | 16.59 | 16.68 | 16.40 | 16.50 | 00:00:00 | | 2007-10-19 | 533,600 | 16.53 | 16.57 | 16.41 | 16.47 | 00:00:00 | | 2007-10-22 | 579,100 | 16.53 | 16.47 | 16.26 | 16.29 | 00:00:00 | | 2007-10-23 | 790,100 | 16.31 | 16.49 | 16.29 | 16.48 | 00:00:00 | | 2007-10-24 | 452,300 | 16.48 | 16.54 | 16.38 | 16.48 | 00:00:00 | | 2007-10-25 | 1,049,500 | 16.53 | 16.55 | 16.29 | 16.50 | 00:00:00 | | 2007-10-26 | 2,134,300 | 16.80 | 16.95 | 16.77 | 16.87 | 00:00:00 | | 2007-10-29 | 682,600 | 16.98 | 16.98 | 16.65 | 16.70 | 00:00:00 | | 2007-10-30 | 736,400 | 16.70 | 16.80 | 16.66 | 16.70 | 00:00:00 | | 2007-10-31 | 805,000 | 16.73 | 16.80 | 16.70 | 16.72 | 00:00:00 | | 2007-11-01 | 814,400 | 16.72 | 16.78 | 16.28 | 16.43 | 00:00:00 | | 2007-11-02 | 810,900 | 16.44 | 16.45 | 16.11 | 16.23 | 00:00:00 | | 2007-11-05 | 823,000 | 16.30 | 16.30 | 16.00 | 16.05 | 00:00:00 | | 2007-11-06 | 475,100 | 16.19 | 16.25 | 16.08 | 16.09 | 00:00:00 | | 2007-11-07 | 1,197,300 | 16.15 | 16.18 | 15.50 | 15.59 | 00:00:00 | | 2007-11-08 | 1,537,100 | 15.40 | 15.66 | 15.24 | 15.66 | 00:00:00 | | 2007-11-09 | 833,300 | 15.72 | 16.00 | 15.59 | 15.71 | 00:00:00 | | 2007-11-12 | 578,300 | 15.71 | 16.12 | 15.65 | 15.97 | 00:00:00 | | 2007-11-13 | 876,000 | 15.97 | 16.20 | 15.90 | 16.04 | 00:00:00 | | 2007-11-14 | 632,200 | 16.18 | 16.20 | 15.90 | 16.04 | 00:00:00 | | 2007-11-15 | 871,700 | 16.11 | 16.12 | 15.79 | 15.83 | 00:00:00 | | 2007-11-16 | 1,003,200 | 15.83 | 15.83 | 15.49 | 15.63 | 00:00:00 | | 2007-11-19 | 1,139,000 | 15.65 | 15.80 | 15.47 | 15.58 | 00:00:00 | | 2007-11-20 | 1,277,100 | 15.71 | 15.71 | 15.25 | 15.50 | 00:00:00 | | 2007-11-21 | 1,353,500 | 15.50 | 15.60 | 15.04 | 15.15 | 00:00:00 | | 2007-11-22 | 675,600 | 15.15 | 15.25 | 15.02 | 15.16 | 00:00:00 | | 2007-11-23 | 940,900 | 15.19 | 15.50 | 15.19 | 15.28 | 00:00:00 | | 2007-11-26 | 837,300 | 15.39 | 15.45 | 15.00 | 15.07 | 00:00:00 | | 2007-11-27 | 981,400 | 15.00 | 15.34 | 15.00 | 15.25 | 00:00:00 | | 2007-11-28 | 1,029,900 | 15.30 | 15.69 | 15.26 | 15.57 | 00:00:00 | | 2007-11-29 | 793,300 | 15.60 | 15.80 | 15.59 | 15.70 | 00:00:00 | | 2007-11-30 | 987,900 | 15.75 | 16.00 | 15.73 | 15.88 | 00:00:00 | | 2007-12-03 | 544,900 | 15.82 | 16.05 | 15.82 | 15.88 | 00:00:00 | | 2007-12-04 | 519,300 | 15.88 | 15.88 | 15.70 | 15.81 | 00:00:00 | | 2007-12-05 | 616,800 | 15.81 | 15.90 | 15.78 | 15.90 | 00:00:00 | | 2007-12-06 | 769,000 | 15.95 | 16.02 | 15.83 | 15.90 | 00:00:00 | | 2007-12-07 | 1,482,800 | 15.99 | 16.16 | 15.96 | 16.05 | 00:00:00 | | 2007-12-10 | 693,300 | 16.04 | 16.10 | 15.95 | 15.96 | 00:00:00 | | 2007-12-11 | 520,500 | 16.05 | 16.05 | 15.85 | 15.90 | 00:00:00 | | 2007-12-12 | 774,800 | 15.90 | 15.95 | 15.56 | 15.80 | 00:00:00 | | 2007-12-13 | 740,300 | 15.80 | 15.83 | 15.44 | 15.50 | 00:00:00 | | 2007-12-14 | 916,500 | 15.70 | 15.70 | 15.45 | 15.60 | 00:00:00 | | 2007-12-17 | 1,567,500 | 15.60 | 15.64 | 15.29 | 15.41 | 00:00:00 | | 2007-12-18 | 556,400 | 15.47 | 15.57 | 15.41 | 15.45 | 00:00:00 | | 2007-12-19 | 407,100 | 15.41 | 15.52 | 15.36 | 15.40 | 00:00:00 | | 2007-12-20 | 868,500 | 15.45 | 15.50 | 15.16 | 15.25 | 00:00:00 | | 2007-12-21 | 1,005,500 | 15.35 | 15.38 | 15.12 | 15.30 | 00:00:00 | | 2007-12-24 | 74,400 | 15.35 | 15.35 | 15.25 | 15.32 | 00:00:00 | | 2007-12-27 | 358,500 | 15.39 | 15.42 | 15.10 | 15.10 | 00:00:00 | | 2007-12-28 | 1,231,900 | 15.12 | 15.18 | 15.00 | 15.04 | 00:00:00 | | 2007-12-31 | 357,100 | 15.04 | 15.06 | 14.75 | 15.00 | 00:00:00 | | 2008-01-02 | 462,200 | 15.01 | 15.16 | 14.90 | 14.91 | 00:00:00 | | 2008-01-03 | 853,100 | 14.91 | 15.08 | 14.53 | 14.60 | 00:00:00 | | 2008-01-04 | 1,044,400 | 14.51 | 14.85 | 14.41 | 14.45 | 00:00:00 | | 2008-01-07 | 1,123,600 | 14.45 | 14.68 | 14.20 | 14.42 | 00:00:00 | | 2008-01-08 | 1,236,500 | 14.56 | 14.75 | 14.48 | 14.58 | 00:00:00 | | 2008-01-09 | 883,900 | 14.58 | 14.65 | 14.19 | 14.22 | 00:00:00 | | 2008-01-10 | 1,108,000 | 14.35 | 14.35 | 13.86 | 13.86 | 00:00:00 | | 2008-01-11 | 1,472,900 | 13.80 | 13.99 | 13.13 | 13.50 | 00:00:00 | | 2008-01-14 | 671,300 | 13.40 | 13.73 | 13.31 | 13.57 | 00:00:00 | | 2008-01-15 | 977,300 | 13.62 | 13.70 | 13.25 | 13.28 | 00:00:00 | | 2008-01-16 | 1,303,900 | 13.37 | 13.44 | 12.70 | 13.00 | 00:00:00 | | 2008-01-17 | 1,220,400 | 13.06 | 13.22 | 12.74 | 12.73 | 00:00:00 | | 2008-01-18 | 1,730,400 | 12.73 | 12.98 | 12.50 | 12.69 | 00:00:00 | | 2008-01-21 | 1,149,700 | 12.57 | 12.60 | 11.53 | 11.65 | 00:00:00 | | 2008-01-22 | 2,146,900 | 11.46 | 12.16 | 11.10 | 12.00 | 00:00:00 | | 2008-01-23 | 1,552,200 | 12.30 | 12.30 | 11.71 | 11.90 | 00:00:00 | | 2008-01-24 | 1,152,000 | 12.20 | 12.33 | 12.01 | 12.18 | 00:00:00 | | 2008-01-25 | 1,195,800 | 12.30 | 12.30 | 12.09 | 12.17 | 00:00:00 | | 2008-01-28 | 1,302,200 | 12.17 | 12.26 | 11.96 | 12.18 | 00:00:00 | | 2008-01-29 | 1,347,100 | 12.30 | 12.30 | 12.14 | 12.15 | 00:00:00 | | 2008-01-30 | 982,100 | 12.10 | 12.17 | 12.00 | 12.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
