|
 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 | | 2008-01-30 | 982,100 | 12.10 | 12.17 | 12.00 | 12.02 | 00:00:00 | | 2008-01-31 | 1,319,600 | 12.05 | 12.19 | 11.64 | 11.77 | 00:00:00 | | 2008-02-01 | 1,001,100 | 11.90 | 12.05 | 11.85 | 11.91 | 00:00:00 | | 2008-02-04 | 740,400 | 12.05 | 12.10 | 11.82 | 11.96 | 00:00:00 | | 2008-02-05 | 969,600 | 12.02 | 12.03 | 11.55 | 11.72 | 00:00:00 | | 2008-02-06 | 1,097,000 | 11.70 | 11.93 | 11.59 | 11.90 | 00:00:00 | | 2008-02-07 | 1,001,900 | 11.89 | 11.93 | 11.71 | 11.83 | 00:00:00 | | 2008-02-08 | 885,500 | 11.90 | 11.96 | 11.81 | 11.90 | 00:00:00 | | 2008-02-11 | 849,600 | 11.89 | 11.92 | 11.50 | 11.61 | 00:00:00 | | 2008-02-12 | 813,500 | 11.72 | 11.94 | 11.50 | 11.94 | 00:00:00 | | 2008-02-13 | 721,400 | 11.99 | 12.26 | 11.88 | 12.19 | 00:00:00 | | 2008-02-14 | 1,189,900 | 12.24 | 12.33 | 12.16 | 12.28 | 00:00:00 | | 2008-02-15 | 1,746,800 | 12.20 | 12.68 | 12.11 | 12.60 | 00:00:00 | | 2008-02-18 | 465,600 | 12.60 | 12.73 | 12.53 | 12.70 | 00:00:00 | | 2008-02-19 | 1,235,300 | 12.70 | 12.75 | 12.41 | 12.50 | 00:00:00 | | 2008-02-20 | 1,072,700 | 12.20 | 12.44 | 12.19 | 12.20 | 00:00:00 | | 2008-02-21 | 1,536,900 | 12.27 | 12.35 | 12.11 | 12.18 | 00:00:00 | | 2008-02-22 | 772,300 | 12.15 | 12.20 | 11.95 | 12.01 | 00:00:00 | | 2008-02-25 | 745,600 | 12.22 | 12.22 | 11.90 | 12.02 | 00:00:00 | | 2008-02-26 | 1,162,800 | 12.17 | 12.17 | 11.90 | 12.02 | 00:00:00 | | 2008-02-27 | 776,200 | 12.07 | 12.12 | 11.88 | 11.96 | 00:00:00 | | 2008-02-28 | 1,376,500 | 11.96 | 12.09 | 11.80 | 11.89 | 00:00:00 | | 2008-02-29 | 1,125,500 | 11.94 | 11.96 | 11.77 | 11.91 | 00:00:00 | | 2008-03-03 | 1,053,300 | 11.90 | 11.91 | 11.65 | 11.77 | 00:00:00 | | 2008-03-04 | 977,600 | 11.77 | 11.94 | 11.50 | 11.61 | 00:00:00 | | 2008-03-05 | 1,428,400 | 11.70 | 11.86 | 11.57 | 11.75 | 00:00:00 | | 2008-03-06 | 1,965,400 | 11.75 | 11.75 | 11.51 | 11.58 | 00:00:00 | | 2008-03-07 | 1,469,800 | 11.49 | 11.69 | 11.40 | 11.61 | 00:00:00 | | 2008-03-10 | 846,600 | 11.64 | 11.71 | 11.43 | 11.48 | 00:00:00 | | 2008-03-11 | 888,500 | 11.49 | 11.65 | 11.44 | 11.55 | 00:00:00 | | 2008-03-12 | 1,079,300 | 11.65 | 11.75 | 11.56 | 11.67 | 00:00:00 | | 2008-03-13 | 1,605,400 | 11.56 | 11.58 | 11.14 | 11.20 | 00:00:00 | | 2008-03-14 | 873,300 | 11.20 | 11.39 | 11.14 | 11.19 | 00:00:00 | | 2008-03-17 | 1,770,000 | 11.00 | 11.11 | 10.62 | 10.78 | 00:00:00 | | 2008-03-18 | 903,900 | 10.93 | 11.10 | 10.91 | 10.98 | 00:00:00 | | 2008-03-19 | 1,151,900 | 11.10 | 11.12 | 10.77 | 10.79 | 00:00:00 | | 2008-03-20 | 1,103,800 | 10.79 | 10.95 | 10.75 | 10.85 | 00:00:00 | | 2008-03-21 | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 00:00:00 | | 2008-03-24 | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 00:00:00 | | 2008-03-25 | 1,240,500 | 11.00 | 11.23 | 10.97 | 11.10 | 00:00:00 | | 2008-03-26 | 986,400 | 11.10 | 11.25 | 10.97 | 11.00 | 00:00:00 | | 2008-03-27 | 1,079,100 | 11.00 | 11.12 | 10.97 | 11.02 | 00:00:00 | | 2008-03-28 | 1,190,000 | 11.05 | 11.05 | 10.89 | 11.01 | 00:00:00 | | 2008-03-31 | 741,200 | 11.01 | 11.09 | 10.96 | 11.01 | 00:00:00 | | 2008-04-01 | 1,382,900 | 11.03 | 11.37 | 11.01 | 11.26 | 00:00:00 | | 2008-04-02 | 1,331,000 | 11.49 | 11.59 | 11.29 | 11.58 | 00:00:00 | | 2008-04-03 | 1,355,700 | 11.60 | 12.19 | 11.35 | 12.15 | 00:00:00 | | 2008-04-04 | 1,251,500 | 12.15 | 12.58 | 12.07 | 12.31 | 00:00:00 | | 2008-04-07 | 1,056,500 | 11.95 | 12.35 | 11.75 | 12.06 | 00:00:00 | | 2008-04-08 | 1,487,600 | 12.00 | 12.08 | 11.77 | 11.95 | 00:00:00 | | 2008-04-09 | 1,136,200 | 12.05 | 12.07 | 11.92 | 12.05 | 00:00:00 | | 2008-04-10 | 1,767,600 | 11.63 | 11.70 | 11.28 | 11.46 | 00:00:00 | | 2008-04-11 | 875,100 | 11.52 | 11.64 | 11.31 | 11.48 | 00:00:00 | | 2008-04-14 | 687,300 | 11.39 | 11.52 | 11.33 | 11.41 | 00:00:00 | | 2008-04-15 | 764,800 | 11.51 | 11.57 | 11.44 | 11.48 | 00:00:00 | | 2008-04-16 | 1,009,700 | 11.57 | 11.90 | 11.52 | 11.81 | 00:00:00 | | 2008-04-17 | 1,582,900 | 11.94 | 12.10 | 11.76 | 11.99 | 00:00:00 | | 2008-04-18 | 1,417,800 | 12.02 | 12.19 | 11.95 | 12.14 | 00:00:00 | | 2008-04-21 | 750,500 | 12.12 | 12.30 | 12.12 | 12.15 | 00:00:00 | | 2008-04-22 | 1,058,500 | 12.14 | 12.23 | 12.01 | 12.10 | 00:00:00 | | 2008-04-23 | 1,291,100 | 12.06 | 12.10 | 11.95 | 12.07 | 00:00:00 | | 2008-04-24 | 1,168,800 | 12.01 | 12.09 | 11.85 | 11.94 | 00:00:00 | | 2008-04-25 | 792,100 | 12.02 | 12.20 | 11.98 | 12.18 | 00:00:00 | | 2008-04-28 | 1,233,600 | 12.23 | 12.38 | 12.12 | 12.25 | 00:00:00 | | 2008-04-29 | 1,058,500 | 12.30 | 12.30 | 12.11 | 12.25 | 00:00:00 | | 2008-04-30 | 680,200 | 12.22 | 12.29 | 12.12 | 12.22 | 00:00:00 | | 2008-05-02 | 1,388,200 | 12.28 | 12.60 | 12.13 | 12.60 | 00:00:00 | | 2008-05-05 | 871,100 | 12.59 | 12.62 | 12.35 | 12.37 | 00:00:00 | | 2008-05-06 | 840,800 | 12.39 | 12.44 | 12.30 | 12.41 | 00:00:00 | | 2008-05-07 | 714,400 | 12.41 | 12.57 | 12.35 | 12.53 | 00:00:00 | | 2008-05-08 | 1,056,900 | 12.42 | 12.50 | 12.25 | 12.32 | 00:00:00 | | 2008-05-09 | 670,400 | 12.30 | 12.32 | 12.11 | 12.15 | 00:00:00 | | 2008-05-12 | 274,100 | 12.14 | 12.28 | 12.14 | 12.20 | 00:00:00 | | 2008-05-13 | 745,400 | 12.24 | 12.35 | 12.24 | 12.28 | 00:00:00 | | 2008-05-14 | 464,300 | 12.35 | 12.38 | 12.20 | 12.26 | 00:00:00 | | 2008-05-15 | 468,000 | 12.26 | 12.29 | 12.10 | 12.19 | 00:00:00 | | 2008-05-16 | 286,300 | 12.23 | 12.27 | 12.15 | 12.20 | 00:00:00 | | 2008-05-19 | 125,900 | 12.28 | 12.28 | 12.17 | 12.25 | 00:00:00 | | 2008-05-20 | 448,400 | 12.29 | 12.29 | 12.16 | 12.19 | 00:00:00 | | 2008-05-21 | 3,132,400 | 12.25 | 12.25 | 12.00 | 12.03 | 00:00:00 | | 2008-05-22 | 654,900 | 12.03 | 12.05 | 11.77 | 11.90 | 00:00:00 | | 2008-05-23 | 1,066,100 | 11.90 | 11.99 | 11.78 | 11.85 | 00:00:00 | | 2008-05-26 | 292,300 | 11.85 | 11.92 | 11.76 | 11.77 | 00:00:00 | | 2008-05-27 | 871,300 | 11.78 | 11.85 | 11.75 | 11.76 | 00:00:00 | | 2008-05-28 | 2,185,100 | 11.78 | 11.81 | 11.54 | 11.65 | 00:00:00 | | 2008-05-29 | 1,724,200 | 11.67 | 11.70 | 11.45 | 11.52 | 00:00:00 | | 2008-05-30 | 1,494,500 | 11.50 | 11.59 | 11.42 | 11.59 | 00:00:00 | | 2008-06-02 | 857,700 | 11.59 | 11.64 | 11.40 | 11.40 | 00:00:00 | | 2008-06-03 | 723,900 | 11.40 | 11.64 | 11.35 | 11.40 | 00:00:00 | | 2008-06-04 | 842,400 | 11.46 | 11.52 | 11.27 | 11.30 | 00:00:00 | | 2008-06-05 | 312,800 | 11.30 | 11.39 | 11.25 | 11.30 | 00:00:00 | | 2008-06-06 | 851,900 | 11.45 | 11.45 | 11.05 | 11.05 | 00:00:00 | | 2008-06-10 | 771,700 | 10.99 | 11.13 | 10.85 | 11.03 | 00:00:00 | | 2008-06-11 | 703,500 | 11.05 | 11.14 | 10.70 | 10.72 | 00:00:00 | | 2008-06-12 | 1,201,000 | 10.72 | 10.97 | 10.60 | 10.86 | 00:00:00 | | 2008-06-13 | 552,400 | 10.81 | 10.99 | 10.77 | 10.96 | 00:00:00 | | 2008-06-16 | 499,400 | 10.97 | 11.09 | 10.72 | 10.87 | 00:00:00 | | 2008-06-17 | 857,800 | 10.93 | 11.03 | 10.82 | 10.99 | 00:00:00 | | 2008-06-18 | 1,458,300 | 10.98 | 11.04 | 10.88 | 10.91 | 00:00:00 | | 2008-06-19 | 812,700 | 10.86 | 10.90 | 10.50 | 10.69 | 00:00:00 | | 2008-06-20 | 1,625,400 | 10.75 | 11.02 | 10.73 | 10.80 | 00:00:00 | | 2008-06-23 | 1,029,000 | 10.84 | 10.98 | 10.65 | 10.65 | 00:00:00 | | 2008-06-24 | 1,561,100 | 10.63 | 10.86 | 10.30 | 10.48 | 00:00:00 | | 2008-06-25 | 1,495,100 | 10.59 | 10.88 | 10.58 | 10.78 | 00:00:00 | | 2008-06-26 | 10,966,500 | 10.70 | 10.83 | 10.24 | 10.35 | 00:00:00 | | 2008-06-27 | 1,657,400 | 10.35 | 10.37 | 10.10 | 10.18 | 00:00:00 | | 2008-06-30 | 1,767,300 | 10.18 | 10.18 | 9.84 | 9.91 | 00:00:00 | | 2008-07-01 | 2,380,300 | 9.91 | 9.91 | 9.14 | 9.27 | 00:00:00 | | 2008-07-02 | 1,796,000 | 9.28 | 9.50 | 9.05 | 9.20 | 00:00:00 | | 2008-07-03 | 1,601,200 | 9.10 | 9.26 | 8.91 | 9.19 | 00:00:00 | | 2008-07-04 | 953,900 | 9.22 | 9.24 | 9.01 | 9.05 | 00:00:00 | | 2008-07-07 | 1,277,000 | 9.19 | 9.19 | 8.94 | 8.99 | 00:00:00 | | 2008-07-08 | 1,409,300 | 8.95 | 8.98 | 8.64 | 8.95 | 00:00:00 | | 2008-07-09 | 1,313,100 | 9.04 | 9.09 | 8.91 | 9.05 | 00:00:00 | | 2008-07-10 | 702,200 | 8.90 | 9.09 | 8.81 | 8.96 | 00:00:00 | | 2008-07-11 | 802,400 | 9.04 | 9.04 | 8.73 | 8.73 | 00:00:00 | | 2008-07-14 | 827,600 | 8.81 | 8.88 | 8.75 | 8.81 | 00:00:00 | | 2008-07-15 | 1,268,300 | 8.70 | 8.70 | 8.13 | 8.47 | 00:00:00 | | 2008-07-16 | 1,628,100 | 8.53 | 8.74 | 8.23 | 8.70 | 00:00:00 | | 2008-07-17 | 2,116,500 | 8.90 | 9.22 | 8.90 | 9.22 | 00:00:00 | | 2008-07-18 | 1,571,300 | 9.18 | 9.95 | 9.14 | 9.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
