|
Espírito Santo Financial Group SA - [Ticker: ESF.LS] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | 0.00 (0.00%) | 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 | ESF.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2001-10-08 | 110 | 17.50 | 17.65 | 17.50 | 17.65 | 00:00:00 | 2001-10-09 | 2,700 | 17.60 | 17.60 | 17.40 | 17.40 | 00:00:00 | 2001-10-11 | 6,300 | 17.70 | 17.70 | 17.70 | 17.70 | 00:00:00 | 2001-10-12 | 4,000 | 17.90 | 17.90 | 17.90 | 17.90 | 00:00:00 | 2001-10-15 | 1,100 | 18.10 | 18.10 | 18.00 | 18.00 | 00:00:00 | 2001-10-16 | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 00:00:00 | 2001-10-17 | 1,000 | 18.30 | 18.30 | 18.30 | 18.30 | 00:00:00 | 2001-10-18 | 1,300 | 18.40 | 18.40 | 18.40 | 18.40 | 00:00:00 | 2001-10-19 | 1,400 | 18.50 | 18.60 | 18.50 | 18.50 | 00:00:00 | 2001-10-22 | 1,500 | 18.50 | 18.50 | 18.50 | 18.50 | 00:00:00 | 2001-10-23 | 2,000 | 18.70 | 18.70 | 18.70 | 18.70 | 00:00:00 | 2001-10-24 | 1,000 | 18.85 | 18.85 | 18.85 | 18.85 | 00:00:00 | 2001-10-25 | 2,000 | 18.80 | 18.80 | 18.80 | 18.80 | 00:00:00 | 2001-10-26 | 0 | 18.90 | 18.90 | 18.90 | 18.90 | 00:00:00 | 2001-10-29 | 2,500 | 18.80 | 18.80 | 18.80 | 18.80 | 00:00:00 | 2001-10-30 | 10,100 | 18.80 | 18.90 | 18.70 | 18.70 | 00:00:00 | 2001-10-31 | 10,500 | 17.90 | 18.10 | 17.90 | 18.00 | 00:00:00 | 2001-11-02 | 100 | 17.70 | 17.70 | 17.70 | 17.70 | 00:00:00 | 2001-11-05 | 10,000 | 17.86 | 17.89 | 17.85 | 17.89 | 00:00:00 | 2001-11-07 | 1,100 | 18.05 | 18.10 | 18.05 | 18.10 | 00:00:00 | 2001-11-08 | 100 | 18.05 | 18.05 | 18.05 | 18.05 | 00:00:00 | 2001-11-12 | 5,000 | 18.60 | 18.60 | 18.60 | 18.60 | 00:00:00 | 2001-11-13 | 10,000 | 18.40 | 18.40 | 18.40 | 18.40 | 00:00:00 | 2001-11-14 | 5,100 | 18.55 | 18.55 | 18.55 | 18.55 | 00:00:00 | 2001-11-15 | 4,800 | 18.85 | 18.85 | 18.85 | 18.85 | 00:00:00 | 2001-11-16 | 1,000 | 18.80 | 18.80 | 18.80 | 18.80 | 00:00:00 | 2001-11-20 | 2,000 | 18.95 | 18.95 | 18.95 | 18.95 | 00:00:00 | 2001-11-21 | 1,000 | 18.85 | 18.85 | 18.85 | 18.85 | 00:00:00 | 2001-11-22 | 1,000 | 18.85 | 18.85 | 18.85 | 18.85 | 00:00:00 | 2001-11-26 | 1,000 | 18.80 | 18.80 | 18.80 | 18.80 | 00:00:00 | 2001-11-27 | 10,000 | 18.70 | 18.70 | 18.70 | 18.70 | 00:00:00 | 2001-11-28 | 5,000 | 18.50 | 18.50 | 18.50 | 18.50 | 00:00:00 | 2001-11-29 | 6,000 | 18.50 | 18.50 | 18.40 | 18.40 | 00:00:00 | 2001-12-05 | 5,000 | 18.15 | 18.15 | 18.15 | 18.15 | 00:00:00 | 2001-12-10 | 1,800 | 18.70 | 18.70 | 18.70 | 18.70 | 00:00:00 | 2001-12-18 | 2,000 | 18.85 | 18.85 | 18.85 | 18.85 | 00:00:00 | 2001-12-20 | 7,000 | 18.85 | 18.85 | 18.80 | 18.80 | 00:00:00 | 2001-12-28 | 4,000 | 19.40 | 19.40 | 18.75 | 18.75 | 00:00:00 | 2002-01-03 | 2,200 | 19.40 | 19.40 | 18.75 | 18.75 | 00:00:00 | 2002-01-08 | 2,200 | 19.15 | 19.15 | 19.10 | 19.10 | 00:00:00 | 2002-01-10 | 1,000 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | 2002-01-11 | 0 | 19.10 | 19.10 | 19.10 | 19.10 | 00:00:00 | 2002-01-15 | 500 | 19.15 | 19.15 | 19.15 | 19.15 | 00:00:00 | 2002-01-17 | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | 2002-01-18 | 2,000 | 19.40 | 19.40 | 19.40 | 19.40 | 00:00:00 | 2002-01-22 | 500 | 19.30 | 19.30 | 19.30 | 19.30 | 00:00:00 | 2002-01-28 | 2,000 | 19.40 | 19.40 | 19.40 | 19.40 | 00:00:00 | 2002-02-08 | 500 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | 2002-02-20 | 2,000 | 19.05 | 19.05 | 19.05 | 19.05 | 00:00:00 | 2002-02-25 | 2,000 | 19.05 | 19.05 | 19.00 | 19.00 | 00:00:00 | 2002-02-27 | 500 | 19.35 | 19.35 | 19.35 | 19.35 | 00:00:00 | 2002-02-28 | 1,000 | 19.35 | 19.35 | 19.35 | 19.35 | 00:00:00 | 2002-03-01 | 1,000 | 19.40 | 19.40 | 19.40 | 19.40 | 00:00:00 | 2002-03-04 | 1,500 | 19.40 | 19.40 | 19.40 | 19.40 | 00:00:00 | 2002-03-05 | 3,000 | 19.65 | 19.70 | 19.65 | 19.70 | 00:00:00 | 2002-03-06 | 1,000 | 19.80 | 19.80 | 19.80 | 19.80 | 00:00:00 | 2002-03-07 | 1,000 | 19.80 | 19.80 | 19.80 | 19.80 | 00:00:00 | 2002-03-08 | 1,500 | 19.50 | 19.50 | 19.50 | 19.50 | 00:00:00 | 2002-03-14 | 1,000 | 19.70 | 19.70 | 19.70 | 19.70 | 00:00:00 | 2002-03-20 | 500 | 19.90 | 19.90 | 19.90 | 19.90 | 00:00:00 | 2002-03-21 | 500 | 19.90 | 19.90 | 19.90 | 19.90 | 00:00:00 | 2002-03-22 | 700 | 19.85 | 19.85 | 19.85 | 19.85 | 00:00:00 | 2002-03-25 | 300 | 20.10 | 20.10 | 20.00 | 20.00 | 00:00:00 | 2002-03-26 | 500 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2002-04-02 | 100 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2002-04-03 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2002-04-05 | 500 | 19.85 | 19.85 | 19.85 | 19.85 | 00:00:00 | 2002-04-09 | 700 | 20.10 | 20.10 | 20.10 | 20.10 | 00:00:00 | 2002-04-16 | 1,000 | 20.10 | 20.10 | 20.10 | 20.10 | 00:00:00 | 2002-04-22 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2002-04-30 | 400 | 19.30 | 19.30 | 19.30 | 19.30 | 00:00:00 | 2002-05-07 | 500 | 19.10 | 19.10 | 19.10 | 19.10 | 00:00:00 | 2002-05-08 | 200 | 19.10 | 19.10 | 19.10 | 19.10 | 00:00:00 | 2002-05-09 | 300 | 19.30 | 19.30 | 19.30 | 19.30 | 00:00:00 | 2002-05-10 | 500 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | 2002-05-13 | 800 | 19.06 | 19.06 | 19.06 | 19.06 | 00:00:00 | 2002-05-14 | 0 | 18.90 | 18.90 | 18.90 | 18.90 | 00:00:00 | 2002-05-17 | 500 | 18.75 | 18.75 | 18.75 | 18.75 | 00:00:00 | 2002-05-20 | 1,000 | 18.60 | 18.60 | 18.60 | 18.60 | 00:00:00 | 2002-05-23 | 1,000 | 18.35 | 18.35 | 18.35 | 18.35 | 00:00:00 | 2002-05-31 | 1,000 | 18.45 | 18.45 | 18.45 | 18.45 | 00:00:00 | 2002-06-03 | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 00:00:00 | 2002-06-04 | 400 | 18.45 | 18.45 | 18.45 | 18.45 | 00:00:00 | 2002-06-06 | 2,000 | 17.90 | 17.90 | 17.90 | 17.90 | 00:00:00 | 2002-06-13 | 1,500 | 16.90 | 16.90 | 16.90 | 16.90 | 00:00:00 | 2002-06-17 | 500 | 16.85 | 16.85 | 16.85 | 16.85 | 00:00:00 | 2002-06-18 | 5,800 | 16.90 | 16.90 | 16.80 | 16.80 | 00:00:00 | 2002-06-19 | 500 | 16.80 | 16.80 | 16.75 | 16.75 | 00:00:00 | 2002-06-20 | 1,000 | 16.70 | 16.70 | 16.70 | 16.70 | 00:00:00 | 2002-06-21 | 5,700 | 16.65 | 16.70 | 16.65 | 16.70 | 00:00:00 | 2002-06-24 | 1,000 | 16.55 | 16.55 | 16.55 | 16.55 | 00:00:00 | 2002-06-26 | 600 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | 2002-06-28 | 1,000 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | 2002-07-01 | 200 | 16.10 | 16.10 | 16.00 | 16.00 | 00:00:00 | 2002-07-05 | 500 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | 2002-07-11 | 300 | 15.55 | 15.55 | 15.55 | 15.55 | 00:00:00 | 2002-07-15 | 500 | 15.10 | 15.10 | 15.10 | 15.10 | 00:00:00 | 2002-07-17 | 2,000 | 15.05 | 15.05 | 15.05 | 15.05 | 00:00:00 | 2002-07-18 | 2,000 | 15.15 | 15.15 | 15.15 | 15.15 | 00:00:00 | 2002-07-22 | 2,000 | 15.25 | 15.25 | 15.25 | 15.25 | 00:00:00 | 2002-07-24 | 2,000 | 15.20 | 15.20 | 15.20 | 15.20 | 00:00:00 | 2002-07-26 | 200 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | 2002-07-29 | 2,000 | 14.75 | 14.75 | 14.75 | 14.75 | 00:00:00 | 2002-07-30 | 1,000 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2002-07-31 | 500 | 14.80 | 14.80 | 14.80 | 14.80 | 00:00:00 | 2002-08-06 | 1,500 | 15.20 | 15.20 | 15.20 | 15.20 | 00:00:00 | 2002-08-07 | 1,200 | 15.60 | 15.60 | 15.60 | 15.60 | 00:00:00 | 2002-08-08 | 22,000 | 15.70 | 15.80 | 15.70 | 15.80 | 00:00:00 | 2002-08-09 | 1,000 | 16.10 | 16.10 | 16.10 | 16.10 | 00:00:00 | 2002-08-12 | 1,500 | 16.15 | 16.20 | 16.15 | 16.20 | 00:00:00 | 2002-08-13 | 1,000 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | 2002-08-14 | 800 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | 2002-08-16 | 1,200 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | 2002-08-19 | 500 | 16.25 | 16.25 | 16.25 | 16.25 | 00:00:00 | 2002-08-21 | 500 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | 2002-08-22 | 300 | 16.45 | 16.45 | 16.45 | 16.45 | 00:00:00 | 2002-08-27 | 400 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | 2002-08-28 | 400 | 16.10 | 16.10 | 16.10 | 16.10 | 00:00:00 | 2002-08-29 | 1,000 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | 2002-08-30 | 1,000 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | 2002-09-03 | 2,000 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|