|
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 2024-05-04 | | Date | Volume | Open | High | Low | Close | Time | 2007-12-11 | 56,600 | 25.78 | 25.78 | 25.25 | 25.47 | 00:00:00 | 2007-12-12 | 86,200 | 25.50 | 25.50 | 25.12 | 25.39 | 00:00:00 | 2007-12-13 | 30,300 | 25.25 | 25.35 | 24.79 | 25.00 | 00:00:00 | 2007-12-14 | 59,700 | 25.00 | 25.00 | 24.67 | 24.90 | 00:00:00 | 2007-12-17 | 26,700 | 24.75 | 24.78 | 24.48 | 24.59 | 00:00:00 | 2007-12-18 | 56,800 | 24.40 | 24.59 | 24.30 | 24.44 | 00:00:00 | 2007-12-19 | 60,900 | 24.35 | 24.40 | 23.82 | 24.10 | 00:00:00 | 2007-12-20 | 31,500 | 24.11 | 24.20 | 23.83 | 23.85 | 00:00:00 | 2007-12-21 | 25,300 | 23.80 | 24.05 | 23.80 | 23.85 | 00:00:00 | 2007-12-24 | 1,300 | 24.09 | 24.10 | 24.02 | 24.02 | 00:00:00 | 2007-12-27 | 21,600 | 24.00 | 24.10 | 23.76 | 23.76 | 00:00:00 | 2007-12-28 | 21,000 | 23.85 | 23.87 | 23.47 | 23.87 | 00:00:00 | 2007-12-31 | 94,400 | 23.69 | 24.00 | 23.00 | 24.00 | 00:00:00 | 2008-01-02 | 43,400 | 24.15 | 24.15 | 23.65 | 23.65 | 00:00:00 | 2008-01-03 | 64,100 | 23.75 | 23.75 | 23.02 | 23.15 | 00:00:00 | 2008-01-04 | 173,300 | 23.49 | 23.49 | 22.26 | 22.64 | 00:00:00 | 2008-01-07 | 42,000 | 22.40 | 22.70 | 22.00 | 22.39 | 00:00:00 | 2008-01-08 | 160,300 | 22.54 | 22.74 | 21.80 | 22.49 | 00:00:00 | 2008-01-09 | 62,500 | 22.15 | 22.15 | 21.58 | 21.98 | 00:00:00 | 2008-01-10 | 100,400 | 21.98 | 21.98 | 21.11 | 21.43 | 00:00:00 | 2008-01-11 | 69,200 | 21.35 | 21.35 | 20.41 | 21.25 | 00:00:00 | 2008-01-14 | 37,600 | 21.20 | 21.25 | 20.90 | 21.25 | 00:00:00 | 2008-01-15 | 39,100 | 21.29 | 21.30 | 20.93 | 21.10 | 00:00:00 | 2008-01-16 | 131,100 | 20.68 | 20.68 | 20.01 | 20.20 | 00:00:00 | 2008-01-17 | 59,900 | 20.64 | 20.64 | 19.84 | 20.41 | 00:00:00 | 2008-01-18 | 125,100 | 19.82 | 20.10 | 18.99 | 20.10 | 00:00:00 | 2008-01-21 | 173,500 | 19.70 | 19.70 | 18.15 | 18.75 | 00:00:00 | 2008-01-22 | 141,700 | 18.07 | 18.54 | 17.72 | 18.90 | 00:00:00 | 2008-01-23 | 201,000 | 19.35 | 19.35 | 18.00 | 18.75 | 00:00:00 | 2008-01-24 | 127,500 | 18.88 | 19.20 | 18.80 | 19.20 | 00:00:00 | 2008-01-25 | 121,900 | 19.29 | 19.44 | 19.00 | 19.20 | 00:00:00 | 2008-01-28 | 116,700 | 19.25 | 19.25 | 17.99 | 19.15 | 00:00:00 | 2008-01-29 | 77,000 | 19.04 | 19.35 | 18.92 | 19.15 | 00:00:00 | 2008-01-30 | 50,700 | 19.46 | 19.46 | 18.90 | 19.15 | 00:00:00 | 2008-01-31 | 69,000 | 19.25 | 19.25 | 18.60 | 19.19 | 00:00:00 | 2008-02-01 | 140,900 | 19.30 | 19.30 | 18.92 | 19.24 | 00:00:00 | 2008-02-04 | 69,200 | 19.25 | 19.30 | 19.06 | 19.30 | 00:00:00 | 2008-02-05 | 29,400 | 19.20 | 19.20 | 18.88 | 19.00 | 00:00:00 | 2008-02-06 | 119,400 | 18.65 | 19.15 | 18.65 | 19.15 | 00:00:00 | 2008-02-07 | 85,100 | 19.05 | 19.05 | 18.76 | 19.00 | 00:00:00 | 2008-02-08 | 77,500 | 18.85 | 19.00 | 18.60 | 18.60 | 00:00:00 | 2008-02-11 | 20,800 | 18.74 | 18.74 | 18.21 | 18.32 | 00:00:00 | 2008-02-12 | 41,100 | 18.35 | 18.67 | 18.26 | 18.53 | 00:00:00 | 2008-02-13 | 20,700 | 18.43 | 18.85 | 18.43 | 18.74 | 00:00:00 | 2008-02-14 | 16,900 | 18.90 | 18.90 | 18.35 | 18.78 | 00:00:00 | 2008-02-15 | 42,900 | 18.55 | 18.75 | 18.50 | 18.65 | 00:00:00 | 2008-02-18 | 49,700 | 18.90 | 18.95 | 18.61 | 18.90 | 00:00:00 | 2008-02-19 | 98,300 | 18.99 | 18.99 | 18.50 | 18.75 | 00:00:00 | 2008-02-20 | 54,000 | 18.45 | 18.75 | 18.38 | 18.45 | 00:00:00 | 2008-02-21 | 14,800 | 18.59 | 18.70 | 18.58 | 18.65 | 00:00:00 | 2008-02-22 | 89,300 | 18.52 | 18.54 | 18.35 | 18.50 | 00:00:00 | 2008-02-25 | 55,300 | 18.50 | 18.69 | 18.45 | 18.60 | 00:00:00 | 2008-02-26 | 54,100 | 18.60 | 18.74 | 18.37 | 18.73 | 00:00:00 | 2008-02-27 | 62,000 | 18.55 | 18.70 | 18.45 | 18.65 | 00:00:00 | 2008-02-28 | 80,400 | 18.65 | 18.65 | 18.34 | 18.39 | 00:00:00 | 2008-02-29 | 8,500 | 18.49 | 18.49 | 18.35 | 18.40 | 00:00:00 | 2008-03-03 | 49,600 | 18.39 | 18.39 | 18.02 | 18.25 | 00:00:00 | 2008-03-04 | 23,900 | 18.35 | 18.35 | 18.00 | 18.10 | 00:00:00 | 2008-03-05 | 41,200 | 18.21 | 18.21 | 18.05 | 18.20 | 00:00:00 | 2008-03-06 | 15,900 | 18.22 | 18.22 | 18.03 | 18.05 | 00:00:00 | 2008-03-07 | 72,600 | 18.65 | 18.65 | 17.75 | 18.15 | 00:00:00 | 2008-03-10 | 23,100 | 18.13 | 18.15 | 17.75 | 17.95 | 00:00:00 | 2008-03-11 | 37,000 | 18.00 | 18.15 | 17.75 | 18.07 | 00:00:00 | 2008-03-12 | 280,400 | 18.24 | 18.31 | 17.83 | 18.10 | 00:00:00 | 2008-03-13 | 216,800 | 17.83 | 18.16 | 17.50 | 17.60 | 00:00:00 | 2008-03-14 | 15,200 | 17.86 | 18.36 | 17.67 | 18.20 | 00:00:00 | 2008-03-18 | 44,600 | 17.49 | 17.49 | 16.86 | 17.10 | 00:00:00 | 2008-03-19 | 54,800 | 17.00 | 17.00 | 16.66 | 16.80 | 00:00:00 | 2008-03-20 | 25,700 | 16.67 | 16.89 | 16.60 | 16.85 | 00:00:00 | 2008-03-25 | 65,200 | 17.76 | 17.76 | 16.97 | 17.04 | 00:00:00 | 2008-03-26 | 14,600 | 17.31 | 17.31 | 16.92 | 17.00 | 00:00:00 | 2008-03-27 | 43,500 | 17.20 | 17.20 | 16.81 | 17.05 | 00:00:00 | 2008-03-28 | 16,000 | 17.08 | 17.08 | 17.00 | 17.00 | 00:00:00 | 2008-03-31 | 87,400 | 17.10 | 17.10 | 16.79 | 16.79 | 00:00:00 | 2008-04-01 | 39,600 | 16.91 | 16.91 | 16.85 | 16.85 | 00:00:00 | 2008-04-02 | 73,100 | 17.05 | 17.50 | 16.90 | 17.50 | 00:00:00 | 2008-04-03 | 66,600 | 17.59 | 17.96 | 17.30 | 17.80 | 00:00:00 | 2008-04-04 | 63,600 | 17.80 | 18.25 | 17.80 | 18.23 | 00:00:00 | 2008-04-07 | 30,500 | 18.25 | 18.40 | 18.00 | 18.10 | 00:00:00 | 2008-04-08 | 13,600 | 18.10 | 18.10 | 17.78 | 18.00 | 00:00:00 | 2008-04-09 | 9,400 | 18.12 | 18.12 | 17.85 | 18.05 | 00:00:00 | 2008-04-10 | 9,400 | 18.07 | 18.07 | 17.63 | 17.77 | 00:00:00 | 2008-04-11 | 6,500 | 17.84 | 18.03 | 17.57 | 17.57 | 00:00:00 | 2008-04-14 | 88,400 | 17.50 | 17.61 | 17.29 | 17.30 | 00:00:00 | 2008-04-15 | 12,600 | 17.38 | 17.38 | 17.25 | 17.35 | 00:00:00 | 2008-04-16 | 373,400 | 17.38 | 17.89 | 17.23 | 17.70 | 00:00:00 | 2008-04-17 | 335,300 | 17.80 | 18.09 | 17.70 | 17.85 | 00:00:00 | 2008-04-18 | 250,600 | 17.95 | 18.08 | 17.83 | 18.08 | 00:00:00 | 2008-04-21 | 12,800 | 18.08 | 18.20 | 18.07 | 18.14 | 00:00:00 | 2008-04-22 | 148,300 | 18.14 | 18.79 | 18.14 | 18.30 | 00:00:00 | 2008-04-23 | 34,300 | 18.39 | 18.59 | 18.04 | 18.28 | 00:00:00 | 2008-04-24 | 69,300 | 18.31 | 18.32 | 17.97 | 18.10 | 00:00:00 | 2008-04-25 | 29,800 | 18.10 | 18.36 | 18.10 | 18.35 | 00:00:00 | 2008-04-28 | 34,400 | 18.49 | 18.50 | 18.29 | 18.50 | 00:00:00 | 2008-04-29 | 14,700 | 18.52 | 18.52 | 18.35 | 18.45 | 00:00:00 | 2008-04-30 | 91,400 | 18.45 | 18.50 | 18.39 | 18.50 | 00:00:00 | 2008-05-02 | 55,800 | 18.50 | 18.90 | 18.50 | 18.90 | 00:00:00 | 2008-05-05 | 20,700 | 18.94 | 18.94 | 18.61 | 18.72 | 00:00:00 | 2008-05-06 | 13,900 | 18.72 | 18.72 | 18.60 | 18.70 | 00:00:00 | 2008-05-07 | 143,200 | 18.90 | 19.00 | 18.75 | 18.99 | 00:00:00 | 2008-05-08 | 152,700 | 18.99 | 18.99 | 18.70 | 18.85 | 00:00:00 | 2008-05-09 | 123,300 | 18.95 | 18.95 | 18.65 | 18.72 | 00:00:00 | 2008-05-12 | 50,800 | 18.88 | 18.88 | 18.74 | 18.80 | 00:00:00 | 2008-05-13 | 28,800 | 18.85 | 18.90 | 18.75 | 18.90 | 00:00:00 | 2008-05-14 | 23,000 | 18.89 | 19.00 | 18.87 | 18.93 | 00:00:00 | 2008-05-15 | 38,600 | 18.93 | 19.00 | 18.83 | 18.87 | 00:00:00 | 2008-05-16 | 21,900 | 18.95 | 19.00 | 18.90 | 18.93 | 00:00:00 | 2008-05-19 | 15,200 | 19.00 | 19.00 | 18.90 | 18.99 | 00:00:00 | 2008-05-20 | 10,800 | 19.05 | 19.05 | 18.75 | 18.99 | 00:00:00 | 2008-05-21 | 18,500 | 19.00 | 19.00 | 18.62 | 18.78 | 00:00:00 | 2008-05-22 | 6,500 | 18.84 | 18.84 | 18.51 | 18.70 | 00:00:00 | 2008-05-23 | 21,900 | 18.70 | 18.73 | 18.47 | 18.60 | 00:00:00 | 2008-05-26 | 3,600 | 18.73 | 18.73 | 18.52 | 18.55 | 00:00:00 | 2008-05-27 | 11,700 | 18.65 | 18.65 | 18.35 | 18.48 | 00:00:00 | 2008-05-28 | 12,200 | 18.45 | 18.55 | 18.25 | 18.37 | 00:00:00 | 2008-05-29 | 17,500 | 18.31 | 18.34 | 18.10 | 18.15 | 00:00:00 | 2008-05-30 | 15,500 | 18.37 | 18.37 | 18.13 | 18.34 | 00:00:00 | 2008-06-02 | 11,800 | 18.30 | 18.35 | 18.10 | 18.10 | 00:00:00 | 2008-06-03 | 213,500 | 18.20 | 18.28 | 18.15 | 18.25 | 00:00:00 | 2008-06-04 | 8,500 | 18.25 | 18.25 | 18.06 | 18.12 | 00:00:00 | 2008-06-05 | 2,700 | 18.24 | 18.24 | 18.13 | 18.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|