|
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 2024-05-05 | | Date | Volume | Open | High | Low | Close | Time | 2007-06-26 | 32,200 | 31.01 | 31.10 | 30.51 | 31.10 | 00:00:00 | 2007-06-27 | 11,300 | 30.90 | 31.59 | 30.90 | 31.30 | 00:00:00 | 2007-06-28 | 6,100 | 31.30 | 31.59 | 31.30 | 31.40 | 00:00:00 | 2007-06-29 | 78,500 | 31.59 | 31.70 | 31.50 | 31.70 | 00:00:00 | 2007-07-02 | 20,300 | 31.15 | 31.75 | 31.10 | 31.75 | 00:00:00 | 2007-07-03 | 586,100 | 31.92 | 32.60 | 31.80 | 32.39 | 00:00:00 | 2007-07-04 | 21,500 | 32.30 | 32.74 | 32.30 | 32.74 | 00:00:00 | 2007-07-05 | 5,700 | 32.75 | 32.89 | 32.60 | 32.89 | 00:00:00 | 2007-07-06 | 30,700 | 32.89 | 33.50 | 32.89 | 33.50 | 00:00:00 | 2007-07-09 | 32,200 | 33.70 | 33.70 | 33.20 | 33.50 | 00:00:00 | 2007-07-10 | 18,500 | 33.65 | 33.65 | 33.41 | 33.50 | 00:00:00 | 2007-07-11 | 35,200 | 33.50 | 33.65 | 33.40 | 33.40 | 00:00:00 | 2007-07-12 | 3,200 | 33.50 | 33.50 | 33.20 | 33.20 | 00:00:00 | 2007-07-13 | 53,700 | 33.50 | 34.50 | 32.30 | 34.50 | 00:00:00 | 2007-07-16 | 1,200 | 34.50 | 34.50 | 34.01 | 34.10 | 00:00:00 | 2007-07-17 | 63,700 | 34.10 | 34.40 | 33.90 | 34.30 | 00:00:00 | 2007-07-18 | 44,400 | 34.10 | 34.30 | 33.72 | 33.75 | 00:00:00 | 2007-07-19 | 28,200 | 33.71 | 34.10 | 33.71 | 34.05 | 00:00:00 | 2007-07-20 | 173,900 | 34.09 | 35.00 | 33.99 | 35.00 | 00:00:00 | 2007-07-23 | 17,100 | 35.00 | 35.02 | 34.70 | 34.74 | 00:00:00 | 2007-07-24 | 103,300 | 34.99 | 34.99 | 34.00 | 34.50 | 00:00:00 | 2007-07-25 | 83,900 | 34.70 | 34.70 | 33.50 | 34.47 | 00:00:00 | 2007-07-26 | 90,300 | 34.55 | 36.00 | 34.50 | 34.50 | 00:00:00 | 2007-07-27 | 66,700 | 34.70 | 34.70 | 33.70 | 33.80 | 00:00:00 | 2007-07-30 | 98,100 | 33.80 | 34.00 | 33.60 | 33.90 | 00:00:00 | 2007-07-31 | 103,100 | 34.00 | 34.43 | 33.70 | 34.10 | 00:00:00 | 2007-08-01 | 40,700 | 33.35 | 33.78 | 33.00 | 33.35 | 00:00:00 | 2007-08-02 | 18,600 | 33.45 | 34.43 | 33.00 | 34.43 | 00:00:00 | 2007-08-03 | 79,200 | 33.41 | 33.65 | 32.44 | 33.48 | 00:00:00 | 2007-08-06 | 8,600 | 31.79 | 33.20 | 31.79 | 33.00 | 00:00:00 | 2007-08-07 | 2,600 | 32.88 | 33.01 | 32.75 | 33.00 | 00:00:00 | 2007-08-08 | 40,300 | 33.00 | 33.52 | 32.80 | 33.39 | 00:00:00 | 2007-08-09 | 41,400 | 33.30 | 33.52 | 32.22 | 32.44 | 00:00:00 | 2007-08-10 | 55,600 | 32.15 | 32.15 | 31.17 | 31.61 | 00:00:00 | 2007-08-13 | 24,400 | 31.45 | 31.80 | 31.45 | 31.70 | 00:00:00 | 2007-08-14 | 319 | 31.70 | 31.80 | 31.17 | 31.28 | 00:00:00 | 2007-08-15 | 8,600 | 31.10 | 31.29 | 30.86 | 31.18 | 00:00:00 | 2007-08-16 | 117,100 | 31.00 | 31.01 | 30.00 | 30.00 | 00:00:00 | 2007-08-17 | 113,900 | 29.00 | 30.00 | 28.90 | 29.38 | 00:00:00 | 2007-08-20 | 14,000 | 29.70 | 29.75 | 29.40 | 29.68 | 00:00:00 | 2007-08-21 | 9,800 | 29.65 | 29.65 | 29.08 | 29.08 | 00:00:00 | 2007-08-22 | 89,200 | 29.65 | 29.65 | 29.36 | 29.36 | 00:00:00 | 2007-08-23 | 58,800 | 29.50 | 29.63 | 29.11 | 29.44 | 00:00:00 | 2007-08-24 | 32,000 | 29.51 | 29.51 | 29.18 | 29.23 | 00:00:00 | 2007-08-27 | 13,800 | 29.23 | 29.30 | 29.16 | 29.30 | 00:00:00 | 2007-08-28 | 9,800 | 29.30 | 29.30 | 29.01 | 29.21 | 00:00:00 | 2007-08-29 | 15,800 | 28.75 | 29.30 | 28.75 | 29.30 | 00:00:00 | 2007-08-30 | 15,400 | 29.50 | 29.50 | 29.14 | 29.24 | 00:00:00 | 2007-08-31 | 35,500 | 29.20 | 29.50 | 28.86 | 29.20 | 00:00:00 | 2007-09-03 | 21,800 | 29.40 | 30.00 | 29.20 | 29.20 | 00:00:00 | 2007-09-04 | 55,600 | 29.70 | 30.75 | 29.30 | 30.20 | 00:00:00 | 2007-09-05 | 103,200 | 30.13 | 30.47 | 30.00 | 30.25 | 00:00:00 | 2007-09-06 | 70,400 | 30.44 | 30.50 | 30.06 | 30.35 | 00:00:00 | 2007-09-07 | 55,600 | 30.40 | 30.40 | 29.31 | 29.50 | 00:00:00 | 2007-09-10 | 183,000 | 29.70 | 30.16 | 29.30 | 29.40 | 00:00:00 | 2007-09-11 | 11,700 | 29.20 | 29.90 | 29.20 | 29.76 | 00:00:00 | 2007-09-12 | 100,200 | 29.72 | 29.78 | 29.20 | 29.50 | 00:00:00 | 2007-09-13 | 201,800 | 28.90 | 29.60 | 28.85 | 29.60 | 00:00:00 | 2007-09-14 | 27,900 | 29.50 | 29.50 | 28.33 | 28.95 | 00:00:00 | 2007-09-17 | 73,100 | 28.80 | 28.80 | 27.44 | 28.50 | 00:00:00 | 2007-09-18 | 5,500 | 28.50 | 28.50 | 28.10 | 28.30 | 00:00:00 | 2007-09-19 | 119,500 | 29.00 | 29.50 | 28.66 | 29.50 | 00:00:00 | 2007-09-20 | 81,700 | 29.53 | 29.53 | 28.88 | 29.05 | 00:00:00 | 2007-09-21 | 42,600 | 28.47 | 29.27 | 28.47 | 29.27 | 00:00:00 | 2007-09-24 | 16,500 | 29.10 | 29.40 | 28.75 | 29.40 | 00:00:00 | 2007-09-25 | 35,400 | 29.05 | 29.05 | 28.16 | 28.49 | 00:00:00 | 2007-09-26 | 21,400 | 28.20 | 28.70 | 28.20 | 28.70 | 00:00:00 | 2007-09-27 | 31,900 | 28.80 | 28.80 | 28.30 | 28.50 | 00:00:00 | 2007-09-28 | 127,600 | 28.20 | 28.20 | 27.87 | 28.15 | 00:00:00 | 2007-10-01 | 99,800 | 27.80 | 28.10 | 27.25 | 27.80 | 00:00:00 | 2007-10-02 | 194,800 | 28.00 | 28.10 | 27.56 | 28.09 | 00:00:00 | 2007-10-03 | 138,500 | 28.00 | 28.40 | 27.80 | 28.24 | 00:00:00 | 2007-10-04 | 420,900 | 28.30 | 28.30 | 27.00 | 28.24 | 00:00:00 | 2007-10-05 | 46,400 | 28.30 | 28.58 | 27.75 | 28.58 | 00:00:00 | 2007-10-08 | 49,600 | 28.60 | 28.61 | 28.30 | 28.61 | 00:00:00 | 2007-10-09 | 72,600 | 28.32 | 28.75 | 28.32 | 28.60 | 00:00:00 | 2007-10-10 | 7,000 | 28.67 | 28.75 | 28.65 | 28.72 | 00:00:00 | 2007-10-11 | 33,400 | 28.72 | 28.84 | 28.42 | 28.74 | 00:00:00 | 2007-10-12 | 66,700 | 28.60 | 28.84 | 28.41 | 28.63 | 00:00:00 | 2007-10-15 | 11,500 | 28.63 | 28.74 | 28.59 | 28.74 | 00:00:00 | 2007-10-16 | 91,200 | 28.62 | 28.65 | 27.39 | 28.12 | 00:00:00 | 2007-10-17 | 37,100 | 28.12 | 28.89 | 28.00 | 28.89 | 00:00:00 | 2007-10-18 | 22,600 | 28.84 | 29.00 | 28.50 | 28.70 | 00:00:00 | 2007-10-19 | 133,800 | 28.88 | 28.88 | 28.30 | 28.80 | 00:00:00 | 2007-10-22 | 31,500 | 28.38 | 28.68 | 28.01 | 28.68 | 00:00:00 | 2007-10-23 | 7,300 | 28.51 | 28.69 | 28.45 | 28.49 | 00:00:00 | 2007-10-24 | 8,000 | 28.40 | 28.54 | 27.78 | 28.54 | 00:00:00 | 2007-10-25 | 15,000 | 28.59 | 28.63 | 28.35 | 28.63 | 00:00:00 | 2007-10-26 | 195,700 | 28.63 | 29.92 | 28.63 | 29.00 | 00:00:00 | 2007-10-29 | 12,900 | 29.00 | 29.09 | 28.67 | 28.90 | 00:00:00 | 2007-10-30 | 56,800 | 28.50 | 28.80 | 28.25 | 28.49 | 00:00:00 | 2007-10-31 | 119,700 | 28.55 | 28.55 | 28.04 | 28.20 | 00:00:00 | 2007-11-01 | 35,100 | 28.18 | 28.34 | 27.66 | 28.20 | 00:00:00 | 2007-11-02 | 87,400 | 27.82 | 27.93 | 27.13 | 27.75 | 00:00:00 | 2007-11-05 | 29,800 | 27.51 | 27.65 | 27.28 | 27.65 | 00:00:00 | 2007-11-06 | 14,900 | 27.41 | 27.70 | 27.40 | 27.70 | 00:00:00 | 2007-11-07 | 56,000 | 27.73 | 27.73 | 26.70 | 26.70 | 00:00:00 | 2007-11-08 | 21,600 | 26.49 | 26.80 | 26.38 | 26.69 | 00:00:00 | 2007-11-09 | 35,100 | 26.88 | 27.15 | 26.30 | 26.79 | 00:00:00 | 2007-11-12 | 42,500 | 26.49 | 26.99 | 26.22 | 26.99 | 00:00:00 | 2007-11-13 | 31,400 | 26.95 | 27.10 | 26.73 | 27.07 | 00:00:00 | 2007-11-14 | 47,900 | 27.19 | 27.26 | 26.94 | 27.21 | 00:00:00 | 2007-11-15 | 19,200 | 26.90 | 27.10 | 26.40 | 26.64 | 00:00:00 | 2007-11-16 | 5,200 | 26.36 | 26.99 | 26.30 | 26.99 | 00:00:00 | 2007-11-19 | 56,900 | 26.95 | 26.95 | 26.30 | 26.50 | 00:00:00 | 2007-11-20 | 80,500 | 26.21 | 26.29 | 25.70 | 26.00 | 00:00:00 | 2007-11-21 | 210,700 | 25.65 | 25.66 | 24.62 | 25.00 | 00:00:00 | 2007-11-22 | 16,600 | 24.88 | 24.91 | 24.55 | 24.78 | 00:00:00 | 2007-11-23 | 106,700 | 24.80 | 24.85 | 24.12 | 24.49 | 00:00:00 | 2007-11-26 | 176,500 | 24.58 | 24.58 | 23.50 | 23.72 | 00:00:00 | 2007-11-27 | 159,800 | 23.25 | 23.70 | 23.17 | 23.69 | 00:00:00 | 2007-11-28 | 113,300 | 23.79 | 24.04 | 23.41 | 24.04 | 00:00:00 | 2007-11-29 | 139,500 | 24.24 | 24.24 | 23.20 | 24.09 | 00:00:00 | 2007-11-30 | 146,200 | 24.15 | 24.38 | 23.90 | 24.38 | 00:00:00 | 2007-12-03 | 102,500 | 23.63 | 24.44 | 23.63 | 24.44 | 00:00:00 | 2007-12-04 | 70,800 | 24.45 | 24.59 | 24.32 | 24.59 | 00:00:00 | 2007-12-05 | 156,000 | 24.79 | 25.20 | 24.71 | 25.13 | 00:00:00 | 2007-12-06 | 145,900 | 25.42 | 25.69 | 25.20 | 25.44 | 00:00:00 | 2007-12-07 | 125,300 | 25.50 | 25.60 | 25.29 | 25.50 | 00:00:00 | 2007-12-10 | 43,000 | 25.45 | 25.68 | 25.40 | 25.64 | 00:00:00 | 2007-12-11 | 56,600 | 25.78 | 25.78 | 25.25 | 25.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|