|
 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 | | 2002-12-02 | 922 | 8.87 | 8.90 | 8.82 | 8.86 | 00:00:00 | | 2002-12-03 | 329 | 8.90 | 8.90 | 8.83 | 8.87 | 00:00:00 | | 2002-12-04 | 595 | 8.87 | 8.90 | 8.83 | 8.89 | 00:00:00 | | 2002-12-05 | 730 | 8.89 | 8.95 | 8.88 | 8.94 | 00:00:00 | | 2002-12-06 | 690 | 8.89 | 8.99 | 8.87 | 8.99 | 00:00:00 | | 2002-12-09 | 945 | 8.99 | 9.18 | 8.99 | 8.99 | 00:00:00 | | 2002-12-10 | 1,859 | 8.99 | 9.09 | 8.95 | 8.99 | 00:00:00 | | 2002-12-11 | 2,560 | 8.99 | 9.25 | 8.99 | 9.13 | 00:00:00 | | 2002-12-12 | 1,074 | 9.13 | 9.19 | 9.06 | 9.18 | 00:00:00 | | 2002-12-13 | 958 | 9.14 | 9.22 | 9.03 | 9.14 | 00:00:00 | | 2002-12-16 | 1,480 | 9.10 | 9.26 | 9.10 | 9.25 | 00:00:00 | | 2002-12-17 | 834 | 9.28 | 9.29 | 9.22 | 9.25 | 00:00:00 | | 2002-12-18 | 920 | 9.22 | 9.28 | 9.19 | 9.21 | 00:00:00 | | 2002-12-19 | 987 | 9.22 | 9.23 | 9.14 | 9.18 | 00:00:00 | | 2002-12-20 | 1,497 | 9.18 | 9.23 | 9.18 | 9.22 | 00:00:00 | | 2002-12-23 | 1,665 | 9.22 | 9.25 | 9.22 | 9.25 | 00:00:00 | | 2002-12-27 | 866 | 9.22 | 9.22 | 9.18 | 9.22 | 00:00:00 | | 2002-12-30 | 4,546 | 9.22 | 9.29 | 9.19 | 9.29 | 00:00:00 | | 2002-12-31 | 5,632 | 9.52 | 9.60 | 9.52 | 9.60 | 00:00:00 | | 2003-01-02 | 79,700 | 9.56 | 9.63 | 9.48 | 9.63 | 00:00:00 | | 2003-01-03 | 64,500 | 9.60 | 9.68 | 9.49 | 9.56 | 00:00:00 | | 2003-01-06 | 108,200 | 9.56 | 9.59 | 9.37 | 9.48 | 00:00:00 | | 2003-01-07 | 640,300 | 9.51 | 9.60 | 9.45 | 9.60 | 00:00:00 | | 2003-01-08 | 349,100 | 9.56 | 9.60 | 9.02 | 9.60 | 00:00:00 | | 2003-01-09 | 304,400 | 9.59 | 9.60 | 9.53 | 9.60 | 00:00:00 | | 2003-01-10 | 211,900 | 9.56 | 9.60 | 9.53 | 9.60 | 00:00:00 | | 2003-01-13 | 226,800 | 9.56 | 9.60 | 9.54 | 9.60 | 00:00:00 | | 2003-01-14 | 102,400 | 9.56 | 9.60 | 9.56 | 9.60 | 00:00:00 | | 2003-01-15 | 182,300 | 9.60 | 9.68 | 9.60 | 9.68 | 00:00:00 | | 2003-01-16 | 96,500 | 9.64 | 9.68 | 9.64 | 9.68 | 00:00:00 | | 2003-01-17 | 194,300 | 9.67 | 9.68 | 9.54 | 9.58 | 00:00:00 | | 2003-01-20 | 101,300 | 9.56 | 9.60 | 9.45 | 9.52 | 00:00:00 | | 2003-01-21 | 60,700 | 9.52 | 9.56 | 9.45 | 9.52 | 00:00:00 | | 2003-01-22 | 78,300 | 9.52 | 9.56 | 9.48 | 9.52 | 00:00:00 | | 2003-01-23 | 268,100 | 9.58 | 9.83 | 9.58 | 9.70 | 00:00:00 | | 2003-01-24 | 75,900 | 9.71 | 9.72 | 9.60 | 9.68 | 00:00:00 | | 2003-01-27 | 81,400 | 9.67 | 9.67 | 9.60 | 9.67 | 00:00:00 | | 2003-01-28 | 85,600 | 9.67 | 9.68 | 9.62 | 9.67 | 00:00:00 | | 2003-01-29 | 79,700 | 9.64 | 9.64 | 9.52 | 9.52 | 00:00:00 | | 2003-01-30 | 43,300 | 9.58 | 9.59 | 9.52 | 9.56 | 00:00:00 | | 2003-01-31 | 150,500 | 9.52 | 9.56 | 9.48 | 9.52 | 00:00:00 | | 2003-02-03 | 554,600 | 9.52 | 9.52 | 9.45 | 9.52 | 00:00:00 | | 2003-02-04 | 557,500 | 9.52 | 9.52 | 9.41 | 9.45 | 00:00:00 | | 2003-02-05 | 101,400 | 9.45 | 9.48 | 9.41 | 9.45 | 00:00:00 | | 2003-02-06 | 113,600 | 9.45 | 9.52 | 9.37 | 9.48 | 00:00:00 | | 2003-02-07 | 62,000 | 9.48 | 9.48 | 9.45 | 9.45 | 00:00:00 | | 2003-02-10 | 43,600 | 9.48 | 9.48 | 9.41 | 9.45 | 00:00:00 | | 2003-02-11 | 66,900 | 9.45 | 9.48 | 9.41 | 9.45 | 00:00:00 | | 2003-02-12 | 69,900 | 9.45 | 9.48 | 9.41 | 9.45 | 00:00:00 | | 2003-02-13 | 26,700 | 9.41 | 9.45 | 9.41 | 9.45 | 00:00:00 | | 2003-02-14 | 147,800 | 9.45 | 9.48 | 9.39 | 9.41 | 00:00:00 | | 2003-02-17 | 68,000 | 9.41 | 9.45 | 9.35 | 9.39 | 00:00:00 | | 2003-02-18 | 6,000 | 9.39 | 9.41 | 9.29 | 9.41 | 00:00:00 | | 2003-02-19 | 138,200 | 9.37 | 9.37 | 9.30 | 9.35 | 00:00:00 | | 2003-02-20 | 46,300 | 9.39 | 9.45 | 9.34 | 9.45 | 00:00:00 | | 2003-02-21 | 50,100 | 9.45 | 9.48 | 9.41 | 9.46 | 00:00:00 | | 2003-02-24 | 73,800 | 9.46 | 9.46 | 9.36 | 9.44 | 00:00:00 | | 2003-02-25 | 67,800 | 9.43 | 9.45 | 9.33 | 9.37 | 00:00:00 | | 2003-02-26 | 62,600 | 9.37 | 9.39 | 9.33 | 9.33 | 00:00:00 | | 2003-02-27 | 68,200 | 9.29 | 9.35 | 9.22 | 9.33 | 00:00:00 | | 2003-02-28 | 800 | 9.35 | 9.35 | 9.22 | 9.29 | 00:00:00 | | 2003-03-03 | 18,300 | 9.25 | 9.29 | 9.25 | 9.29 | 00:00:00 | | 2003-03-04 | 24,400 | 9.29 | 9.29 | 9.23 | 9.25 | 00:00:00 | | 2003-03-05 | 35,200 | 9.25 | 9.29 | 9.22 | 9.25 | 00:00:00 | | 2003-03-06 | 124,000 | 9.25 | 9.29 | 9.22 | 9.22 | 00:00:00 | | 2003-03-07 | 2,400 | 9.22 | 9.22 | 9.01 | 9.06 | 00:00:00 | | 2003-03-10 | 60,600 | 9.03 | 9.18 | 9.02 | 9.06 | 00:00:00 | | 2003-03-11 | 58,500 | 9.06 | 9.19 | 9.02 | 9.02 | 00:00:00 | | 2003-03-12 | 65,000 | 9.09 | 9.09 | 8.99 | 9.02 | 00:00:00 | | 2003-03-13 | 64,700 | 9.02 | 9.09 | 9.00 | 9.02 | 00:00:00 | | 2003-03-14 | 211,600 | 9.02 | 9.22 | 9.02 | 9.22 | 00:00:00 | | 2003-03-17 | 44,300 | 9.18 | 9.22 | 9.15 | 9.22 | 00:00:00 | | 2003-03-18 | 79,900 | 9.22 | 9.22 | 9.06 | 9.06 | 00:00:00 | | 2003-03-19 | 19,500 | 9.12 | 9.14 | 9.02 | 9.07 | 00:00:00 | | 2003-03-20 | 60,100 | 9.12 | 9.18 | 8.94 | 9.05 | 00:00:00 | | 2003-03-21 | 146,000 | 9.12 | 9.17 | 8.99 | 9.12 | 00:00:00 | | 2003-03-24 | 85,300 | 9.13 | 9.13 | 9.02 | 9.02 | 00:00:00 | | 2003-03-25 | 14,100 | 9.06 | 9.10 | 9.00 | 9.06 | 00:00:00 | | 2003-03-26 | 62,800 | 9.07 | 9.13 | 9.01 | 9.10 | 00:00:00 | | 2003-03-27 | 711,000 | 9.11 | 9.18 | 9.04 | 9.18 | 00:00:00 | | 2003-03-28 | 808,700 | 9.14 | 9.18 | 9.11 | 9.18 | 00:00:00 | | 2003-03-31 | 484,000 | 9.18 | 9.22 | 9.10 | 9.22 | 00:00:00 | | 2003-04-01 | 170,700 | 9.22 | 9.25 | 9.15 | 9.25 | 00:00:00 | | 2003-04-02 | 1,320,700 | 9.25 | 9.33 | 8.95 | 9.30 | 00:00:00 | | 2003-04-03 | 1,929,000 | 9.36 | 9.36 | 9.25 | 9.29 | 00:00:00 | | 2003-04-04 | 1,543,300 | 9.29 | 9.37 | 9.29 | 9.37 | 00:00:00 | | 2003-04-07 | 560,000 | 9.37 | 9.41 | 9.29 | 9.41 | 00:00:00 | | 2003-04-08 | 237,700 | 9.22 | 9.29 | 9.22 | 9.23 | 00:00:00 | | 2003-04-09 | 40,300 | 9.22 | 9.29 | 9.22 | 9.29 | 00:00:00 | | 2003-04-10 | 58,500 | 9.25 | 9.29 | 9.22 | 9.22 | 00:00:00 | | 2003-04-11 | 500 | 9.23 | 9.24 | 9.18 | 9.22 | 00:00:00 | | 2003-04-14 | 1,164,500 | 9.22 | 9.25 | 9.18 | 9.22 | 00:00:00 | | 2003-04-15 | 565,500 | 9.22 | 9.29 | 9.22 | 9.29 | 00:00:00 | | 2003-04-16 | 112,200 | 9.29 | 9.32 | 9.25 | 9.29 | 00:00:00 | | 2003-04-17 | 1,852,100 | 9.25 | 9.29 | 9.22 | 9.29 | 00:00:00 | | 2003-04-22 | 204,500 | 9.25 | 9.37 | 9.25 | 9.37 | 00:00:00 | | 2003-04-23 | 109,000 | 9.37 | 9.45 | 9.33 | 9.45 | 00:00:00 | | 2003-04-24 | 63,900 | 9.45 | 9.48 | 9.42 | 9.48 | 00:00:00 | | 2003-04-25 | 156,500 | 9.45 | 9.59 | 9.45 | 9.56 | 00:00:00 | | 2003-04-28 | 137,300 | 9.56 | 9.60 | 9.45 | 9.60 | 00:00:00 | | 2003-04-29 | 125,700 | 9.60 | 9.68 | 9.52 | 9.68 | 00:00:00 | | 2003-04-30 | 1,431,700 | 9.68 | 9.87 | 9.64 | 9.87 | 00:00:00 | | 2003-05-02 | 2,260,900 | 9.87 | 9.91 | 9.79 | 9.87 | 00:00:00 | | 2003-05-05 | 1,251,500 | 9.87 | 9.88 | 9.85 | 9.87 | 00:00:00 | | 2003-05-06 | 1,592,400 | 9.87 | 9.87 | 9.85 | 9.87 | 00:00:00 | | 2003-05-07 | 242,200 | 9.88 | 9.91 | 9.87 | 9.91 | 00:00:00 | | 2003-05-08 | 160,900 | 9.91 | 9.93 | 9.87 | 9.90 | 00:00:00 | | 2003-05-09 | 1,900 | 9.90 | 9.93 | 9.85 | 9.87 | 00:00:00 | | 2003-05-12 | 125,800 | 9.90 | 9.91 | 9.83 | 9.87 | 00:00:00 | | 2003-05-13 | 252,100 | 9.87 | 9.92 | 9.77 | 9.87 | 00:00:00 | | 2003-05-14 | 145,900 | 9.87 | 9.87 | 9.75 | 9.83 | 00:00:00 | | 2003-05-15 | 134,300 | 9.83 | 9.87 | 9.79 | 9.83 | 00:00:00 | | 2003-05-16 | 129,000 | 9.89 | 9.91 | 9.84 | 9.89 | 00:00:00 | | 2003-05-19 | 45,900 | 9.87 | 9.91 | 9.84 | 9.91 | 00:00:00 | | 2003-05-20 | 854,600 | 9.88 | 9.91 | 9.72 | 9.72 | 00:00:00 | | 2003-05-21 | 1,365,400 | 9.82 | 9.87 | 9.80 | 9.83 | 00:00:00 | | 2003-05-22 | 70,200 | 9.83 | 9.83 | 9.78 | 9.82 | 00:00:00 | | 2003-05-23 | 167,700 | 9.82 | 9.83 | 9.75 | 9.82 | 00:00:00 | | 2003-05-26 | 50,600 | 9.82 | 9.83 | 9.76 | 9.81 | 00:00:00 | | 2003-05-27 | 47,200 | 9.79 | 9.83 | 9.68 | 9.83 | 00:00:00 | | 2003-05-28 | 93,000 | 9.82 | 9.87 | 9.76 | 9.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
