|
 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 | | 2003-11-12 | 760,600 | 9.47 | 9.48 | 9.45 | 9.46 | 00:00:00 | | 2003-11-13 | 500,900 | 9.41 | 9.48 | 9.41 | 9.46 | 00:00:00 | | 2003-11-14 | 244,700 | 9.45 | 9.52 | 9.45 | 9.48 | 00:00:00 | | 2003-11-17 | 107,200 | 9.52 | 9.52 | 9.44 | 9.47 | 00:00:00 | | 2003-11-18 | 801,700 | 9.45 | 9.50 | 9.45 | 9.48 | 00:00:00 | | 2003-11-19 | 1,183,500 | 9.45 | 9.49 | 9.45 | 9.48 | 00:00:00 | | 2003-11-20 | 1,030,500 | 9.52 | 9.52 | 9.45 | 9.48 | 00:00:00 | | 2003-11-21 | 1,409,800 | 9.50 | 9.50 | 9.45 | 9.48 | 00:00:00 | | 2003-11-24 | 327,900 | 9.48 | 9.51 | 9.45 | 9.48 | 00:00:00 | | 2003-11-25 | 128,800 | 9.48 | 9.50 | 9.45 | 9.48 | 00:00:00 | | 2003-11-26 | 94,400 | 9.51 | 9.51 | 9.47 | 9.48 | 00:00:00 | | 2003-11-27 | 78,800 | 9.48 | 9.50 | 9.47 | 9.48 | 00:00:00 | | 2003-11-28 | 102,700 | 9.48 | 9.48 | 9.45 | 9.48 | 00:00:00 | | 2003-12-01 | 47,800 | 9.48 | 9.50 | 9.42 | 9.45 | 00:00:00 | | 2003-12-02 | 42,800 | 9.45 | 9.50 | 9.43 | 9.48 | 00:00:00 | | 2003-12-03 | 95,700 | 9.48 | 9.50 | 9.45 | 9.48 | 00:00:00 | | 2003-12-04 | 170,600 | 9.45 | 9.50 | 9.44 | 9.48 | 00:00:00 | | 2003-12-05 | 58,200 | 9.48 | 9.48 | 9.43 | 9.48 | 00:00:00 | | 2003-12-08 | 15,000 | 9.48 | 9.52 | 9.48 | 9.52 | 00:00:00 | | 2003-12-09 | 1,955,100 | 9.52 | 9.54 | 9.50 | 9.52 | 00:00:00 | | 2003-12-10 | 377,200 | 9.48 | 9.60 | 9.48 | 9.60 | 00:00:00 | | 2003-12-11 | 96,200 | 9.56 | 9.62 | 9.56 | 9.60 | 00:00:00 | | 2003-12-12 | 48,400 | 9.62 | 9.62 | 9.60 | 9.61 | 00:00:00 | | 2003-12-15 | 110,900 | 9.63 | 9.68 | 9.60 | 9.64 | 00:00:00 | | 2003-12-16 | 69,800 | 9.64 | 9.74 | 9.64 | 9.74 | 00:00:00 | | 2003-12-17 | 29,400 | 9.73 | 9.82 | 9.73 | 9.82 | 00:00:00 | | 2003-12-18 | 21,100 | 9.83 | 9.87 | 9.79 | 9.87 | 00:00:00 | | 2003-12-19 | 70,800 | 9.88 | 9.91 | 9.83 | 9.87 | 00:00:00 | | 2003-12-22 | 263,200 | 9.87 | 9.98 | 9.87 | 9.97 | 00:00:00 | | 2003-12-23 | 660,400 | 9.96 | 10.02 | 9.83 | 10.02 | 00:00:00 | | 2003-12-24 | 29,800 | 10.02 | 10.06 | 9.98 | 9.98 | 00:00:00 | | 2003-12-29 | 440,100 | 9.98 | 10.06 | 9.98 | 10.02 | 00:00:00 | | 2003-12-30 | 766,200 | 10.02 | 10.05 | 9.98 | 9.98 | 00:00:00 | | 2003-12-31 | 291,800 | 9.98 | 10.02 | 9.98 | 9.98 | 00:00:00 | | 2004-01-02 | 79,600 | 10.02 | 10.02 | 9.98 | 10.01 | 00:00:00 | | 2004-01-05 | 149,800 | 9.98 | 10.02 | 9.98 | 10.02 | 00:00:00 | | 2004-01-06 | 38,800 | 10.06 | 10.06 | 10.02 | 10.05 | 00:00:00 | | 2004-01-07 | 151,000 | 10.02 | 10.05 | 9.98 | 9.98 | 00:00:00 | | 2004-01-08 | 37,900 | 10.02 | 10.02 | 9.98 | 10.02 | 00:00:00 | | 2004-01-09 | 117,000 | 10.05 | 10.06 | 9.98 | 10.02 | 00:00:00 | | 2004-01-12 | 87,500 | 10.02 | 10.02 | 9.98 | 9.98 | 00:00:00 | | 2004-01-13 | 81,700 | 10.02 | 10.02 | 9.98 | 9.98 | 00:00:00 | | 2004-01-14 | 80,500 | 9.98 | 10.05 | 9.98 | 9.98 | 00:00:00 | | 2004-01-15 | 75,400 | 10.02 | 10.02 | 9.98 | 9.98 | 00:00:00 | | 2004-01-16 | 20,200 | 9.98 | 10.02 | 9.98 | 9.98 | 00:00:00 | | 2004-01-19 | 39,300 | 10.02 | 10.06 | 9.98 | 10.02 | 00:00:00 | | 2004-01-20 | 37,400 | 10.02 | 10.06 | 9.98 | 10.02 | 00:00:00 | | 2004-01-21 | 42,600 | 10.02 | 10.06 | 10.02 | 10.05 | 00:00:00 | | 2004-01-22 | 22,400 | 10.05 | 10.06 | 10.02 | 10.06 | 00:00:00 | | 2004-01-23 | 10,300 | 10.06 | 10.06 | 10.02 | 10.06 | 00:00:00 | | 2004-01-26 | 22,000 | 10.06 | 10.06 | 10.02 | 10.02 | 00:00:00 | | 2004-01-27 | 14,400 | 10.07 | 10.07 | 10.02 | 10.05 | 00:00:00 | | 2004-01-28 | 39,700 | 9.99 | 10.15 | 9.99 | 10.06 | 00:00:00 | | 2004-01-29 | 64,600 | 10.06 | 10.12 | 10.03 | 10.06 | 00:00:00 | | 2004-01-30 | 92,300 | 10.10 | 10.10 | 10.06 | 10.10 | 00:00:00 | | 2004-02-02 | 246,900 | 10.12 | 10.12 | 10.07 | 10.10 | 00:00:00 | | 2004-02-03 | 217,500 | 10.10 | 10.12 | 10.10 | 10.11 | 00:00:00 | | 2004-02-04 | 276,000 | 10.10 | 10.14 | 10.06 | 10.14 | 00:00:00 | | 2004-02-05 | 551,700 | 10.10 | 10.23 | 10.10 | 10.19 | 00:00:00 | | 2004-02-06 | 264,400 | 10.21 | 10.37 | 10.19 | 10.37 | 00:00:00 | | 2004-02-09 | 244,100 | 10.37 | 10.37 | 10.21 | 10.37 | 00:00:00 | | 2004-02-10 | 309,300 | 10.37 | 10.56 | 10.34 | 10.56 | 00:00:00 | | 2004-02-11 | 628,100 | 10.60 | 10.68 | 10.59 | 10.64 | 00:00:00 | | 2004-02-12 | 220,900 | 10.64 | 10.68 | 10.64 | 10.64 | 00:00:00 | | 2004-02-13 | 1,105,200 | 10.68 | 10.71 | 10.64 | 10.68 | 00:00:00 | | 2004-02-16 | 51,700 | 10.68 | 10.71 | 10.64 | 10.71 | 00:00:00 | | 2004-02-17 | 1,817,400 | 10.64 | 10.75 | 10.64 | 10.75 | 00:00:00 | | 2004-02-18 | 563,000 | 10.71 | 10.87 | 10.71 | 10.87 | 00:00:00 | | 2004-02-19 | 207,400 | 10.87 | 10.87 | 10.83 | 10.87 | 00:00:00 | | 2004-02-20 | 137,800 | 10.87 | 10.89 | 10.84 | 10.87 | 00:00:00 | | 2004-02-23 | 234,500 | 10.84 | 10.91 | 10.83 | 10.91 | 00:00:00 | | 2004-02-24 | 1,747,700 | 10.91 | 10.91 | 10.87 | 10.91 | 00:00:00 | | 2004-02-25 | 180,400 | 10.84 | 10.93 | 10.84 | 10.91 | 00:00:00 | | 2004-02-26 | 182,400 | 10.91 | 10.92 | 10.91 | 10.91 | 00:00:00 | | 2004-02-27 | 191,500 | 10.91 | 10.92 | 10.90 | 10.92 | 00:00:00 | | 2004-03-01 | 2,097,000 | 10.92 | 10.94 | 10.91 | 10.94 | 00:00:00 | | 2004-03-02 | 1,831,600 | 10.93 | 10.95 | 10.93 | 10.94 | 00:00:00 | | 2004-03-03 | 176,800 | 10.96 | 10.96 | 10.91 | 10.95 | 00:00:00 | | 2004-03-04 | 109,100 | 10.94 | 10.97 | 10.94 | 10.94 | 00:00:00 | | 2004-03-05 | 3,041,100 | 10.95 | 10.97 | 10.93 | 10.94 | 00:00:00 | | 2004-03-08 | 98,900 | 10.94 | 10.97 | 10.91 | 10.96 | 00:00:00 | | 2004-03-09 | 72,600 | 10.94 | 10.97 | 10.93 | 10.94 | 00:00:00 | | 2004-03-10 | 251,000 | 10.91 | 10.94 | 10.91 | 10.91 | 00:00:00 | | 2004-03-11 | 182,300 | 10.91 | 10.92 | 10.83 | 10.87 | 00:00:00 | | 2004-03-12 | 55,500 | 10.83 | 10.94 | 10.83 | 10.91 | 00:00:00 | | 2004-03-15 | 83,300 | 10.83 | 10.91 | 10.75 | 10.83 | 00:00:00 | | 2004-03-16 | 92,600 | 10.87 | 10.87 | 10.79 | 10.86 | 00:00:00 | | 2004-03-17 | 75,900 | 10.94 | 10.94 | 10.80 | 10.91 | 00:00:00 | | 2004-03-18 | 32,700 | 10.90 | 10.91 | 10.79 | 10.87 | 00:00:00 | | 2004-03-19 | 231,600 | 10.87 | 10.91 | 10.83 | 10.83 | 00:00:00 | | 2004-03-22 | 276,900 | 10.76 | 10.91 | 10.68 | 10.75 | 00:00:00 | | 2004-03-23 | 519,600 | 10.75 | 10.75 | 10.68 | 10.75 | 00:00:00 | | 2004-03-24 | 127,100 | 10.75 | 10.75 | 10.71 | 10.75 | 00:00:00 | | 2004-03-25 | 251,600 | 10.75 | 10.75 | 10.68 | 10.75 | 00:00:00 | | 2004-03-26 | 38,800 | 10.75 | 10.75 | 10.71 | 10.75 | 00:00:00 | | 2004-03-29 | 83,300 | 10.75 | 10.75 | 10.68 | 10.75 | 00:00:00 | | 2004-03-30 | 121,100 | 10.75 | 10.75 | 10.68 | 10.75 | 00:00:00 | | 2004-03-31 | 131,600 | 10.75 | 10.83 | 10.73 | 10.79 | 00:00:00 | | 2004-04-01 | 86,500 | 10.76 | 10.83 | 10.75 | 10.82 | 00:00:00 | | 2004-04-02 | 195,000 | 10.83 | 10.87 | 10.80 | 10.83 | 00:00:00 | | 2004-04-05 | 246,600 | 10.84 | 10.87 | 10.75 | 10.83 | 00:00:00 | | 2004-04-06 | 69,400 | 10.79 | 10.98 | 10.79 | 10.98 | 00:00:00 | | 2004-04-07 | 448,400 | 10.75 | 10.83 | 10.74 | 10.83 | 00:00:00 | | 2004-04-08 | 121,600 | 10.83 | 10.83 | 10.71 | 10.75 | 00:00:00 | | 2004-04-13 | 121,600 | 10.79 | 10.79 | 10.75 | 10.78 | 00:00:00 | | 2004-04-14 | 148,500 | 10.78 | 10.78 | 10.71 | 10.77 | 00:00:00 | | 2004-04-15 | 96,500 | 10.75 | 10.79 | 10.68 | 10.75 | 00:00:00 | | 2004-04-16 | 46,900 | 10.75 | 10.82 | 10.71 | 10.75 | 00:00:00 | | 2004-04-19 | 70,900 | 10.75 | 10.81 | 10.71 | 10.75 | 00:00:00 | | 2004-04-20 | 55,500 | 10.75 | 10.79 | 10.71 | 10.75 | 00:00:00 | | 2004-04-21 | 78,600 | 10.71 | 10.71 | 10.68 | 10.71 | 00:00:00 | | 2004-04-22 | 5,109,200 | 10.71 | 10.75 | 10.68 | 10.75 | 00:00:00 | | 2004-04-23 | 89,000 | 10.71 | 10.75 | 10.71 | 10.75 | 00:00:00 | | 2004-04-26 | 62,500 | 10.77 | 10.77 | 10.69 | 10.71 | 00:00:00 | | 2004-04-27 | 199,300 | 10.71 | 10.75 | 10.71 | 10.75 | 00:00:00 | | 2004-04-28 | 3,384,300 | 10.75 | 10.75 | 10.68 | 10.75 | 00:00:00 | | 2004-04-29 | 78,000 | 10.74 | 10.75 | 10.69 | 10.74 | 00:00:00 | | 2004-04-30 | 1,738,500 | 10.71 | 10.75 | 10.68 | 10.75 | 00:00:00 | | 2004-05-03 | 25,400 | 10.75 | 10.75 | 10.71 | 10.75 | 00:00:00 | | 2004-05-04 | 138,900 | 10.75 | 10.75 | 10.68 | 10.75 | 00:00:00 | | 2004-05-05 | 137,900 | 10.75 | 10.75 | 10.68 | 10.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
