|
 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 | | 2003-05-28 | 93,000 | 9.82 | 9.87 | 9.76 | 9.87 | 00:00:00 | | 2003-05-29 | 68,700 | 9.88 | 9.88 | 9.79 | 9.83 | 00:00:00 | | 2003-05-30 | 197,300 | 9.85 | 9.85 | 9.74 | 9.83 | 00:00:00 | | 2003-06-02 | 922,800 | 9.79 | 9.91 | 9.79 | 9.91 | 00:00:00 | | 2003-06-03 | 73,600 | 9.90 | 9.92 | 9.85 | 9.89 | 00:00:00 | | 2003-06-04 | 299,900 | 9.90 | 9.91 | 9.85 | 9.91 | 00:00:00 | | 2003-06-05 | 66,700 | 9.89 | 9.89 | 9.84 | 9.87 | 00:00:00 | | 2003-06-06 | 324,200 | 9.91 | 9.98 | 9.86 | 9.98 | 00:00:00 | | 2003-06-09 | 333,900 | 9.98 | 9.98 | 9.89 | 9.97 | 00:00:00 | | 2003-06-10 | 373,400 | 9.98 | 10.01 | 9.91 | 9.91 | 00:00:00 | | 2003-06-11 | 218,300 | 9.91 | 9.95 | 9.85 | 9.87 | 00:00:00 | | 2003-06-12 | 926,300 | 9.87 | 9.98 | 9.86 | 9.91 | 00:00:00 | | 2003-06-13 | 58,300 | 9.90 | 9.91 | 9.84 | 9.87 | 00:00:00 | | 2003-06-16 | 108,600 | 9.87 | 9.88 | 9.79 | 9.88 | 00:00:00 | | 2003-06-17 | 287,000 | 9.84 | 9.90 | 9.77 | 9.78 | 00:00:00 | | 2003-06-18 | 81,000 | 9.83 | 9.83 | 9.78 | 9.83 | 00:00:00 | | 2003-06-19 | 2,000 | 9.83 | 9.83 | 9.75 | 9.75 | 00:00:00 | | 2003-06-20 | 53,600 | 9.78 | 9.83 | 9.75 | 9.79 | 00:00:00 | | 2003-06-23 | 111,800 | 9.82 | 9.86 | 9.62 | 9.72 | 00:00:00 | | 2003-06-24 | 44,900 | 9.72 | 9.75 | 9.64 | 9.64 | 00:00:00 | | 2003-06-25 | 30,000 | 9.68 | 9.75 | 9.68 | 9.75 | 00:00:00 | | 2003-06-26 | 54,400 | 9.75 | 9.87 | 9.72 | 9.87 | 00:00:00 | | 2003-06-27 | 57,400 | 9.83 | 9.90 | 9.82 | 9.87 | 00:00:00 | | 2003-06-30 | 611,000 | 9.95 | 9.98 | 9.91 | 9.91 | 00:00:00 | | 2003-07-01 | 46,600 | 9.91 | 9.91 | 9.83 | 9.83 | 00:00:00 | | 2003-07-02 | 95,100 | 9.83 | 9.87 | 9.83 | 9.87 | 00:00:00 | | 2003-07-03 | 136,800 | 9.87 | 9.88 | 9.83 | 9.87 | 00:00:00 | | 2003-07-04 | 26,300 | 9.84 | 9.87 | 9.83 | 9.87 | 00:00:00 | | 2003-07-07 | 88,300 | 9.87 | 9.87 | 9.75 | 9.87 | 00:00:00 | | 2003-07-08 | 33,500 | 9.88 | 9.88 | 9.81 | 9.87 | 00:00:00 | | 2003-07-09 | 47,900 | 9.86 | 9.87 | 9.79 | 9.79 | 00:00:00 | | 2003-07-10 | 94,100 | 9.83 | 9.86 | 9.72 | 9.78 | 00:00:00 | | 2003-07-11 | 55,300 | 9.75 | 9.83 | 9.75 | 9.78 | 00:00:00 | | 2003-07-14 | 70,000 | 9.78 | 9.78 | 9.73 | 9.78 | 00:00:00 | | 2003-07-15 | 52,200 | 9.78 | 9.83 | 9.75 | 9.80 | 00:00:00 | | 2003-07-16 | 52,500 | 9.80 | 9.83 | 9.75 | 9.83 | 00:00:00 | | 2003-07-17 | 95,600 | 9.82 | 9.87 | 9.79 | 9.83 | 00:00:00 | | 2003-07-18 | 23,400 | 9.87 | 9.87 | 9.77 | 9.83 | 00:00:00 | | 2003-07-21 | 74,900 | 9.83 | 9.87 | 9.78 | 9.85 | 00:00:00 | | 2003-07-22 | 34,300 | 9.79 | 9.87 | 9.79 | 9.86 | 00:00:00 | | 2003-07-23 | 25,600 | 9.87 | 9.87 | 9.83 | 9.86 | 00:00:00 | | 2003-07-24 | 25,300 | 9.87 | 9.87 | 9.83 | 9.87 | 00:00:00 | | 2003-07-25 | 94,700 | 9.87 | 9.88 | 9.81 | 9.87 | 00:00:00 | | 2003-07-28 | 34,800 | 9.87 | 9.87 | 9.83 | 9.87 | 00:00:00 | | 2003-07-29 | 5,600 | 9.87 | 9.90 | 9.83 | 9.86 | 00:00:00 | | 2003-07-30 | 5,200 | 9.85 | 9.87 | 9.83 | 9.86 | 00:00:00 | | 2003-07-31 | 113,700 | 9.86 | 9.87 | 9.79 | 9.86 | 00:00:00 | | 2003-08-01 | 18,000 | 9.86 | 9.86 | 9.80 | 9.83 | 00:00:00 | | 2003-08-04 | 6,300 | 9.83 | 9.83 | 9.80 | 9.80 | 00:00:00 | | 2003-08-05 | 17,300 | 9.80 | 9.83 | 9.79 | 9.82 | 00:00:00 | | 2003-08-06 | 900 | 9.79 | 9.83 | 9.75 | 9.79 | 00:00:00 | | 2003-08-07 | 16,700 | 9.79 | 9.83 | 9.78 | 9.83 | 00:00:00 | | 2003-08-08 | 13,600 | 9.80 | 9.83 | 9.79 | 9.83 | 00:00:00 | | 2003-08-11 | 45,800 | 9.79 | 9.86 | 9.79 | 9.85 | 00:00:00 | | 2003-08-12 | 91,900 | 9.86 | 9.87 | 9.84 | 9.86 | 00:00:00 | | 2003-08-13 | 83,100 | 9.83 | 9.86 | 9.75 | 9.79 | 00:00:00 | | 2003-08-14 | 60,700 | 9.79 | 9.81 | 9.75 | 9.79 | 00:00:00 | | 2003-08-15 | 16,200 | 9.80 | 9.80 | 9.76 | 9.79 | 00:00:00 | | 2003-08-18 | 19,900 | 9.76 | 9.80 | 9.75 | 9.79 | 00:00:00 | | 2003-08-19 | 17,900 | 9.80 | 9.85 | 9.78 | 9.85 | 00:00:00 | | 2003-08-20 | 15,600 | 9.85 | 9.85 | 9.79 | 9.83 | 00:00:00 | | 2003-08-21 | 24,800 | 9.83 | 9.86 | 9.79 | 9.86 | 00:00:00 | | 2003-08-22 | 13,200 | 9.86 | 9.86 | 9.83 | 9.86 | 00:00:00 | | 2003-08-25 | 7,600 | 9.86 | 9.86 | 9.80 | 9.83 | 00:00:00 | | 2003-08-26 | 31,100 | 9.83 | 9.85 | 9.79 | 9.85 | 00:00:00 | | 2003-08-27 | 122,100 | 9.83 | 9.86 | 9.76 | 9.85 | 00:00:00 | | 2003-08-28 | 61,900 | 9.83 | 9.85 | 9.77 | 9.83 | 00:00:00 | | 2003-08-29 | 151,200 | 9.83 | 9.83 | 9.73 | 9.74 | 00:00:00 | | 2003-09-01 | 242,000 | 9.75 | 9.79 | 9.75 | 9.77 | 00:00:00 | | 2003-09-02 | 101,000 | 9.79 | 9.85 | 9.77 | 9.82 | 00:00:00 | | 2003-09-03 | 76,800 | 9.79 | 9.85 | 9.79 | 9.85 | 00:00:00 | | 2003-09-04 | 66,900 | 9.79 | 9.86 | 9.79 | 9.82 | 00:00:00 | | 2003-09-05 | 68,500 | 9.82 | 9.83 | 9.79 | 9.82 | 00:00:00 | | 2003-09-08 | 57,300 | 9.82 | 9.83 | 9.79 | 9.82 | 00:00:00 | | 2003-09-09 | 78,100 | 9.79 | 9.85 | 9.75 | 9.79 | 00:00:00 | | 2003-09-10 | 10,500 | 9.79 | 9.83 | 9.79 | 9.83 | 00:00:00 | | 2003-09-11 | 1,600 | 9.79 | 9.86 | 9.79 | 9.86 | 00:00:00 | | 2003-09-12 | 20,200 | 9.84 | 9.86 | 9.80 | 9.83 | 00:00:00 | | 2003-09-15 | 643,000 | 9.74 | 9.87 | 9.74 | 9.87 | 00:00:00 | | 2003-09-16 | 359,700 | 9.87 | 9.87 | 9.83 | 9.87 | 00:00:00 | | 2003-09-17 | 469,800 | 9.83 | 9.87 | 9.82 | 9.87 | 00:00:00 | | 2003-09-18 | 334,600 | 9.87 | 9.87 | 9.81 | 9.85 | 00:00:00 | | 2003-09-19 | 692,900 | 9.85 | 9.85 | 9.78 | 9.82 | 00:00:00 | | 2003-09-22 | 384,000 | 9.79 | 9.84 | 9.76 | 9.83 | 00:00:00 | | 2003-09-23 | 1,027,400 | 9.85 | 9.86 | 9.77 | 9.79 | 00:00:00 | | 2003-09-24 | 94,600 | 9.79 | 9.83 | 9.72 | 9.75 | 00:00:00 | | 2003-09-25 | 78,300 | 9.81 | 9.81 | 9.68 | 9.68 | 00:00:00 | | 2003-09-26 | 12,000 | 9.68 | 9.68 | 9.60 | 9.60 | 00:00:00 | | 2003-09-29 | 498,100 | 9.67 | 9.67 | 9.58 | 9.64 | 00:00:00 | | 2003-09-30 | 670,000 | 9.74 | 9.74 | 9.54 | 9.60 | 00:00:00 | | 2003-10-01 | 861,300 | 9.60 | 9.64 | 9.55 | 9.60 | 00:00:00 | | 2003-10-02 | 36,800 | 9.60 | 9.61 | 9.54 | 9.60 | 00:00:00 | | 2003-10-03 | 131,300 | 9.60 | 9.67 | 9.57 | 9.60 | 00:00:00 | | 2003-10-06 | 340,400 | 9.56 | 9.60 | 9.56 | 9.60 | 00:00:00 | | 2003-10-07 | 289,400 | 9.61 | 9.61 | 9.56 | 9.57 | 00:00:00 | | 2003-10-08 | 2,700 | 9.60 | 9.60 | 9.52 | 9.52 | 00:00:00 | | 2003-10-09 | 265,800 | 9.52 | 9.57 | 9.45 | 9.56 | 00:00:00 | | 2003-10-10 | 382,800 | 9.56 | 9.57 | 9.53 | 9.56 | 00:00:00 | | 2003-10-13 | 46,900 | 9.56 | 9.56 | 9.52 | 9.56 | 00:00:00 | | 2003-10-14 | 530,800 | 9.56 | 9.58 | 9.52 | 9.56 | 00:00:00 | | 2003-10-15 | 787,500 | 9.58 | 9.58 | 9.55 | 9.56 | 00:00:00 | | 2003-10-16 | 425,100 | 9.55 | 9.57 | 9.52 | 9.52 | 00:00:00 | | 2003-10-17 | 238,700 | 9.55 | 9.55 | 9.49 | 9.52 | 00:00:00 | | 2003-10-20 | 522,500 | 9.48 | 9.56 | 9.47 | 9.48 | 00:00:00 | | 2003-10-21 | 484,300 | 9.48 | 9.52 | 9.45 | 9.48 | 00:00:00 | | 2003-10-22 | 572,500 | 9.48 | 9.56 | 9.48 | 9.52 | 00:00:00 | | 2003-10-23 | 456,400 | 9.48 | 9.48 | 9.41 | 9.48 | 00:00:00 | | 2003-10-24 | 520,600 | 9.45 | 9.52 | 9.45 | 9.50 | 00:00:00 | | 2003-10-27 | 1,300 | 9.50 | 9.55 | 9.46 | 9.52 | 00:00:00 | | 2003-10-28 | 356,000 | 9.48 | 9.52 | 9.45 | 9.48 | 00:00:00 | | 2003-10-29 | 239,200 | 9.51 | 9.52 | 9.45 | 9.48 | 00:00:00 | | 2003-10-30 | 89,200 | 9.50 | 9.50 | 9.45 | 9.48 | 00:00:00 | | 2003-10-31 | 39,900 | 9.48 | 9.48 | 9.46 | 9.48 | 00:00:00 | | 2003-11-03 | 360,500 | 9.48 | 9.48 | 9.46 | 9.47 | 00:00:00 | | 2003-11-04 | 384,200 | 9.46 | 9.48 | 9.46 | 9.46 | 00:00:00 | | 2003-11-05 | 386,100 | 9.45 | 9.47 | 9.45 | 9.46 | 00:00:00 | | 2003-11-06 | 573,400 | 9.46 | 9.48 | 9.41 | 9.45 | 00:00:00 | | 2003-11-07 | 505,500 | 9.48 | 9.48 | 9.45 | 9.47 | 00:00:00 | | 2003-11-10 | 693,000 | 9.46 | 9.47 | 9.45 | 9.46 | 00:00:00 | | 2003-11-11 | 467,400 | 9.41 | 9.48 | 9.41 | 9.47 | 00:00:00 | | 2003-11-12 | 760,600 | 9.47 | 9.48 | 9.45 | 9.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
