|
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 | 2008-06-05 | 2,700 | 18.24 | 18.24 | 18.13 | 18.20 | 00:00:00 | 2008-06-06 | 28,900 | 18.24 | 18.24 | 17.70 | 17.86 | 00:00:00 | 2008-06-10 | 28,300 | 17.18 | 17.18 | 16.90 | 17.04 | 00:00:00 | 2008-06-11 | 20,200 | 17.05 | 17.17 | 16.86 | 17.00 | 00:00:00 | 2008-06-12 | 22,300 | 17.10 | 17.13 | 16.89 | 17.13 | 00:00:00 | 2008-06-13 | 5,700 | 16.96 | 17.25 | 16.95 | 17.25 | 00:00:00 | 2008-06-16 | 15,300 | 17.17 | 17.37 | 16.95 | 17.10 | 00:00:00 | 2008-06-17 | 19,900 | 17.31 | 17.31 | 17.17 | 17.29 | 00:00:00 | 2008-06-18 | 17,300 | 17.30 | 17.30 | 17.13 | 17.15 | 00:00:00 | 2008-06-19 | 14,900 | 17.19 | 17.19 | 16.75 | 16.90 | 00:00:00 | 2008-06-20 | 17,300 | 16.98 | 17.00 | 16.64 | 16.95 | 00:00:00 | 2008-06-23 | 8,600 | 16.75 | 16.95 | 16.70 | 16.70 | 00:00:00 | 2008-06-24 | 33,200 | 16.75 | 16.75 | 15.74 | 16.30 | 00:00:00 | 2008-06-25 | 15,300 | 16.16 | 16.67 | 16.16 | 16.65 | 00:00:00 | 2008-06-26 | 20,300 | 16.49 | 16.49 | 15.33 | 16.05 | 00:00:00 | 2008-06-27 | 10,700 | 16.00 | 16.05 | 15.80 | 15.90 | 00:00:00 | 2008-06-30 | 542,600 | 15.90 | 15.90 | 15.50 | 15.78 | 00:00:00 | 2008-07-01 | 79,400 | 15.61 | 15.65 | 15.00 | 15.15 | 00:00:00 | 2008-07-02 | 37,600 | 15.09 | 15.20 | 14.90 | 15.00 | 00:00:00 | 2008-07-03 | 26,200 | 14.89 | 15.00 | 14.80 | 15.00 | 00:00:00 | 2008-07-04 | 29,200 | 15.05 | 15.05 | 14.72 | 14.85 | 00:00:00 | 2008-07-07 | 13,900 | 14.95 | 14.95 | 14.64 | 14.80 | 00:00:00 | 2008-07-08 | 29,400 | 14.81 | 14.81 | 14.42 | 14.69 | 00:00:00 | 2008-07-09 | 43,500 | 14.75 | 14.80 | 14.51 | 14.79 | 00:00:00 | 2008-07-10 | 6,900 | 14.56 | 14.72 | 14.50 | 14.70 | 00:00:00 | 2008-07-11 | 14,900 | 14.66 | 14.73 | 14.44 | 14.44 | 00:00:00 | 2008-07-14 | 12,600 | 14.49 | 14.60 | 14.37 | 14.50 | 00:00:00 | 2008-07-15 | 18,800 | 14.31 | 14.31 | 13.55 | 14.20 | 00:00:00 | 2008-07-16 | 115,100 | 14.27 | 14.69 | 13.81 | 14.69 | 00:00:00 | 2008-07-17 | 59,300 | 14.71 | 15.22 | 14.71 | 15.22 | 00:00:00 | 2008-07-18 | 40,000 | 15.05 | 16.39 | 15.00 | 15.50 | 00:00:00 | 2008-07-21 | 17,500 | 15.67 | 16.35 | 15.67 | 16.14 | 00:00:00 | 2008-07-22 | 66,000 | 16.00 | 16.03 | 15.80 | 15.90 | 00:00:00 | 2008-07-23 | 71,200 | 15.90 | 16.00 | 15.47 | 15.47 | 00:00:00 | 2008-07-24 | 29,900 | 15.84 | 15.84 | 15.10 | 15.20 | 00:00:00 | 2008-07-25 | 14,400 | 15.05 | 15.10 | 14.86 | 15.00 | 00:00:00 | 2008-07-28 | 6,200 | 15.03 | 15.09 | 14.92 | 15.09 | 00:00:00 | 2008-07-29 | 12,600 | 14.90 | 14.99 | 14.80 | 14.98 | 00:00:00 | 2008-07-30 | 11,500 | 14.92 | 15.03 | 14.90 | 15.01 | 00:00:00 | 2008-07-31 | 42,100 | 14.84 | 14.96 | 14.68 | 14.73 | 00:00:00 | 2008-08-01 | 6,800 | 14.77 | 15.00 | 14.75 | 14.80 | 00:00:00 | 2008-08-04 | 8,500 | 14.85 | 14.85 | 14.70 | 14.70 | 00:00:00 | 2008-08-05 | 72,200 | 14.66 | 14.88 | 14.50 | 14.60 | 00:00:00 | 2008-08-06 | 34,400 | 14.65 | 14.65 | 14.28 | 14.40 | 00:00:00 | 2008-08-07 | 18,900 | 14.43 | 14.74 | 14.35 | 14.50 | 00:00:00 | 2008-08-08 | 22,000 | 14.49 | 14.65 | 14.49 | 14.53 | 00:00:00 | 2008-08-11 | 5,100 | 14.60 | 14.60 | 14.44 | 14.56 | 00:00:00 | 2008-08-12 | 2,000 | 14.59 | 14.59 | 14.40 | 14.59 | 00:00:00 | 2008-08-13 | 1,400 | 14.59 | 14.59 | 14.40 | 14.46 | 00:00:00 | 2008-08-14 | 1,900 | 14.56 | 14.56 | 14.35 | 14.42 | 00:00:00 | 2008-08-15 | 300 | 14.36 | 14.44 | 14.36 | 14.41 | 00:00:00 | 2008-08-18 | 2,100 | 14.32 | 14.45 | 14.02 | 14.02 | 00:00:00 | 2008-08-19 | 4,100 | 14.03 | 14.03 | 13.73 | 13.92 | 00:00:00 | 2008-08-20 | 5,800 | 13.90 | 14.00 | 13.74 | 13.95 | 00:00:00 | 2008-08-21 | 2,100 | 13.88 | 13.88 | 13.66 | 13.82 | 00:00:00 | 2008-08-22 | 5,500 | 13.78 | 13.91 | 13.71 | 13.80 | 00:00:00 | 2008-08-25 | 8,500 | 13.80 | 13.90 | 13.80 | 13.90 | 00:00:00 | 2008-08-26 | 8,000 | 13.98 | 14.03 | 13.77 | 14.03 | 00:00:00 | 2008-08-27 | 7,600 | 13.99 | 14.04 | 13.86 | 14.00 | 00:00:00 | 2008-08-28 | 33,400 | 13.92 | 14.05 | 13.56 | 14.05 | 00:00:00 | 2008-08-29 | 4,700 | 14.07 | 14.16 | 14.00 | 14.10 | 00:00:00 | 2008-09-01 | 4,900 | 14.10 | 14.14 | 14.00 | 14.14 | 00:00:00 | 2008-09-02 | 20,800 | 14.16 | 14.30 | 14.00 | 14.13 | 00:00:00 | 2008-09-03 | 25,200 | 14.15 | 14.15 | 13.99 | 14.08 | 00:00:00 | 2008-09-04 | 10,600 | 14.08 | 14.08 | 13.87 | 13.87 | 00:00:00 | 2008-09-05 | 2,400 | 13.99 | 13.99 | 13.60 | 13.60 | 00:00:00 | 2008-09-08 | 3,900 | 13.75 | 13.93 | 13.65 | 13.78 | 00:00:00 | 2008-09-09 | 10,200 | 13.70 | 13.95 | 13.70 | 13.85 | 00:00:00 | 2008-09-10 | 12,200 | 13.95 | 13.95 | 13.69 | 13.71 | 00:00:00 | 2008-09-11 | 6,100 | 13.80 | 13.80 | 13.26 | 13.54 | 00:00:00 | 2008-09-12 | 800 | 13.48 | 13.70 | 13.48 | 13.70 | 00:00:00 | 2008-09-15 | 65,200 | 13.58 | 13.58 | 12.75 | 13.19 | 00:00:00 | 2008-09-16 | 22,800 | 12.76 | 13.70 | 12.64 | 13.30 | 00:00:00 | 2008-09-17 | 6,400 | 13.24 | 13.66 | 13.00 | 13.00 | 00:00:00 | 2008-09-18 | 2,800 | 12.70 | 13.06 | 12.66 | 12.95 | 00:00:00 | 2008-09-19 | 100,100 | 13.07 | 14.19 | 13.06 | 13.70 | 00:00:00 | 2008-09-22 | 33,100 | 13.65 | 13.75 | 13.50 | 13.50 | 00:00:00 | 2008-09-23 | 232,900 | 13.41 | 13.41 | 12.80 | 13.25 | 00:00:00 | 2008-09-24 | 30,500 | 13.28 | 13.50 | 13.00 | 13.50 | 00:00:00 | 2008-09-25 | 30,500 | 13.50 | 13.73 | 13.40 | 13.73 | 00:00:00 | 2008-09-26 | 35,100 | 13.74 | 13.74 | 13.44 | 13.65 | 00:00:00 | 2008-09-29 | 29,500 | 13.35 | 13.65 | 12.71 | 13.10 | 00:00:00 | 2008-09-30 | 43,500 | 12.52 | 13.00 | 12.52 | 12.80 | 00:00:00 | 2008-10-01 | 16,300 | 12.89 | 13.20 | 12.67 | 13.20 | 00:00:00 | 2008-10-02 | 14,500 | 13.25 | 13.25 | 12.90 | 12.90 | 00:00:00 | 2008-10-03 | 26,900 | 13.04 | 13.04 | 12.50 | 12.95 | 00:00:00 | 2008-10-06 | 37,900 | 12.70 | 12.70 | 12.00 | 12.10 | 00:00:00 | 2008-10-07 | 4,800 | 12.20 | 12.20 | 11.83 | 11.95 | 00:00:00 | 2008-10-08 | 56,600 | 11.84 | 12.00 | 11.40 | 11.80 | 00:00:00 | 2008-10-09 | 35,200 | 11.75 | 11.95 | 11.60 | 11.95 | 00:00:00 | 2008-10-10 | 72,000 | 11.40 | 11.40 | 10.45 | 11.20 | 00:00:00 | 2008-10-13 | 132,800 | 11.40 | 11.79 | 11.39 | 11.60 | 00:00:00 | 2008-10-14 | 192,600 | 11.96 | 12.31 | 11.75 | 12.00 | 00:00:00 | 2008-10-15 | 79,000 | 11.97 | 11.97 | 11.80 | 11.80 | 00:00:00 | 2008-10-16 | 47,800 | 11.74 | 11.74 | 11.25 | 11.49 | 00:00:00 | 2008-10-17 | 17,100 | 11.66 | 11.66 | 11.17 | 11.27 | 00:00:00 | 2008-10-20 | 1,500 | 11.43 | 11.43 | 11.12 | 11.15 | 00:00:00 | 2008-10-21 | 13,300 | 11.20 | 11.20 | 10.69 | 10.74 | 00:00:00 | 2008-10-22 | 30,700 | 10.55 | 10.55 | 10.00 | 10.29 | 00:00:00 | 2008-10-23 | 26,400 | 10.35 | 10.43 | 9.98 | 10.33 | 00:00:00 | 2008-10-24 | 32,100 | 10.00 | 10.06 | 9.71 | 9.99 | 00:00:00 | 2008-10-27 | 30,600 | 9.81 | 10.05 | 9.81 | 10.05 | 00:00:00 | 2008-10-28 | 60,500 | 10.15 | 10.18 | 10.01 | 10.10 | 00:00:00 | 2008-10-29 | 135,900 | 10.35 | 10.40 | 9.82 | 10.35 | 00:00:00 | 2008-10-30 | 52,900 | 10.35 | 10.35 | 10.22 | 10.29 | 00:00:00 | 2008-10-31 | 26,000 | 10.34 | 10.99 | 10.19 | 10.50 | 00:00:00 | 2008-11-03 | 19,700 | 10.35 | 10.81 | 10.35 | 10.55 | 00:00:00 | 2008-11-04 | 13,300 | 10.97 | 10.97 | 10.68 | 10.97 | 00:00:00 | 2008-11-05 | 5,000 | 10.85 | 10.98 | 10.82 | 10.98 | 00:00:00 | 2008-11-06 | 12,700 | 10.85 | 10.85 | 10.61 | 10.63 | 00:00:00 | 2008-11-07 | 43,300 | 10.71 | 10.80 | 10.49 | 10.70 | 00:00:00 | 2008-11-10 | 16,800 | 10.99 | 10.99 | 10.58 | 10.63 | 00:00:00 | 2008-11-11 | 97,900 | 10.62 | 10.69 | 10.62 | 10.68 | 00:00:00 | 2008-11-12 | 6,700 | 10.02 | 10.65 | 10.02 | 10.37 | 00:00:00 | 2008-11-13 | 27,100 | 10.33 | 10.33 | 9.75 | 10.20 | 00:00:00 | 2008-11-14 | 27,600 | 10.30 | 10.69 | 10.03 | 10.35 | 00:00:00 | 2008-11-17 | 53,800 | 10.29 | 10.33 | 10.06 | 10.10 | 00:00:00 | 2008-11-18 | 18,200 | 10.10 | 10.20 | 10.00 | 10.15 | 00:00:00 | 2008-11-19 | 75,400 | 10.20 | 10.20 | 9.75 | 10.00 | 00:00:00 | 2008-11-20 | 676,600 | 9.83 | 10.02 | 9.75 | 10.00 | 00:00:00 | 2008-11-21 | 222,100 | 10.00 | 10.10 | 9.90 | 10.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|