|
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 | 2008-11-21 | 222,100 | 10.00 | 10.10 | 9.90 | 10.10 | 00:00:00 | 2008-11-24 | 857,800 | 10.00 | 10.25 | 9.85 | 10.15 | 00:00:00 | 2008-11-25 | 415,200 | 10.15 | 10.15 | 9.95 | 10.08 | 00:00:00 | 2008-11-26 | 82,500 | 10.14 | 10.14 | 9.95 | 10.00 | 00:00:00 | 2008-11-27 | 122,000 | 10.10 | 10.10 | 9.96 | 10.05 | 00:00:00 | 2008-11-28 | 115,500 | 10.05 | 10.07 | 9.92 | 10.00 | 00:00:00 | 2008-12-01 | 25,500 | 10.05 | 10.05 | 10.00 | 10.05 | 00:00:00 | 2008-12-02 | 8,900 | 10.05 | 10.05 | 10.00 | 10.04 | 00:00:00 | 2008-12-03 | 420,300 | 10.04 | 10.04 | 10.00 | 10.00 | 00:00:00 | 2008-12-04 | 431,300 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | 2008-12-05 | 653,700 | 10.00 | 10.02 | 10.00 | 10.00 | 00:00:00 | 2008-12-08 | 35,400 | 10.08 | 10.09 | 10.01 | 10.07 | 00:00:00 | 2008-12-09 | 59,800 | 10.07 | 10.15 | 10.07 | 10.15 | 00:00:00 | 2008-12-10 | 64,300 | 10.20 | 10.25 | 10.13 | 10.25 | 00:00:00 | 2008-12-11 | 134,100 | 10.30 | 10.30 | 10.25 | 10.28 | 00:00:00 | 2008-12-12 | 1,400 | 10.24 | 10.27 | 10.12 | 10.27 | 00:00:00 | 2008-12-15 | 1,500 | 10.18 | 10.29 | 10.18 | 10.29 | 00:00:00 | 2008-12-16 | 9,100 | 10.30 | 10.38 | 10.17 | 10.38 | 00:00:00 | 2008-12-17 | 25,800 | 10.35 | 10.35 | 10.27 | 10.30 | 00:00:00 | 2008-12-18 | 3,800 | 10.25 | 10.25 | 10.08 | 10.25 | 00:00:00 | 2008-12-19 | 384,800 | 10.09 | 11.70 | 10.09 | 10.80 | 00:00:00 | 2008-12-22 | 1,014,600 | 11.00 | 11.20 | 10.57 | 10.77 | 00:00:00 | 2008-12-23 | 7,200 | 10.91 | 10.99 | 10.90 | 10.99 | 00:00:00 | 2008-12-24 | 508,700 | 10.98 | 11.00 | 10.98 | 10.98 | 00:00:00 | 2008-12-29 | 1,700 | 10.99 | 10.99 | 10.90 | 10.99 | 00:00:00 | 2008-12-30 | 12,200 | 11.00 | 11.11 | 10.66 | 11.00 | 00:00:00 | 2008-12-31 | 31,000 | 11.00 | 11.10 | 10.95 | 10.95 | 00:00:00 | 2009-01-02 | 0 | 10.91 | 11.00 | 10.91 | 11.00 | 00:00:00 | 2009-01-05 | 152,400 | 11.00 | 11.00 | 10.90 | 10.90 | 00:00:00 | 2009-01-06 | 137,400 | 11.00 | 11.50 | 10.95 | 11.25 | 00:00:00 | 2009-01-07 | 55,100 | 11.20 | 11.20 | 11.19 | 11.20 | 00:00:00 | 2009-01-08 | 52,100 | 11.10 | 11.10 | 11.10 | 11.10 | 00:00:00 | 2009-01-09 | 61,600 | 11.10 | 11.15 | 11.07 | 11.15 | 00:00:00 | 2009-01-12 | 53,600 | 11.10 | 11.10 | 11.09 | 11.10 | 00:00:00 | 2009-01-13 | 64,500 | 11.11 | 11.11 | 10.79 | 10.90 | 00:00:00 | 2009-01-14 | 4,000 | 11.00 | 11.00 | 10.61 | 10.84 | 00:00:00 | 2009-01-15 | 9,000 | 10.98 | 10.98 | 10.90 | 10.90 | 00:00:00 | 2009-01-16 | 16,900 | 11.00 | 11.28 | 11.00 | 11.25 | 00:00:00 | 2009-01-19 | 11,000 | 11.25 | 11.25 | 11.00 | 11.00 | 00:00:00 | 2009-01-20 | 6,600 | 11.18 | 11.18 | 10.71 | 10.99 | 00:00:00 | 2009-01-21 | 8,500 | 10.99 | 10.99 | 10.50 | 10.84 | 00:00:00 | 2009-01-22 | 2,500 | 10.83 | 10.95 | 10.80 | 10.89 | 00:00:00 | 2009-01-23 | 2,700 | 10.89 | 11.07 | 10.79 | 11.07 | 00:00:00 | 2009-01-26 | 4,500 | 11.19 | 11.19 | 10.68 | 10.99 | 00:00:00 | 2009-01-27 | 7,300 | 11.00 | 11.00 | 10.90 | 11.00 | 00:00:00 | 2009-01-28 | 600 | 11.00 | 11.10 | 11.00 | 11.10 | 00:00:00 | 2009-01-29 | 2,800 | 11.19 | 11.19 | 11.05 | 11.19 | 00:00:00 | 2009-01-30 | 1,500 | 11.19 | 11.19 | 11.00 | 11.11 | 00:00:00 | 2009-02-02 | 1,200 | 11.20 | 11.38 | 11.05 | 11.38 | 00:00:00 | 2009-02-03 | 1,400 | 11.40 | 11.60 | 11.27 | 11.60 | 00:00:00 | 2009-02-04 | 10,800 | 11.60 | 12.38 | 11.53 | 12.15 | 00:00:00 | 2009-02-05 | 3,700 | 12.00 | 12.00 | 11.76 | 12.00 | 00:00:00 | 2009-02-06 | 5,300 | 12.00 | 12.01 | 11.90 | 12.00 | 00:00:00 | 2009-02-09 | 2,900 | 12.00 | 12.03 | 11.76 | 12.00 | 00:00:00 | 2009-02-10 | 19,000 | 12.00 | 12.00 | 11.40 | 11.70 | 00:00:00 | 2009-02-11 | 3,600 | 11.70 | 11.72 | 11.51 | 11.72 | 00:00:00 | 2009-02-12 | 2,700 | 11.70 | 11.72 | 11.50 | 11.65 | 00:00:00 | 2009-02-13 | 5,300 | 11.61 | 11.61 | 11.48 | 11.48 | 00:00:00 | 2009-02-16 | 25,600 | 11.48 | 11.48 | 11.20 | 11.35 | 00:00:00 | 2009-02-17 | 13,100 | 11.35 | 11.35 | 10.95 | 11.02 | 00:00:00 | 2009-02-18 | 77,800 | 11.00 | 11.06 | 10.93 | 11.02 | 00:00:00 | 2009-02-19 | 34,800 | 11.03 | 11.12 | 11.00 | 11.10 | 00:00:00 | 2009-02-20 | 20,000 | 11.10 | 11.10 | 10.90 | 11.10 | 00:00:00 | 2009-02-23 | 3,100 | 11.15 | 11.25 | 11.06 | 11.11 | 00:00:00 | 2009-02-24 | 1,400 | 11.11 | 11.11 | 11.00 | 11.00 | 00:00:00 | 2009-02-25 | 4,700 | 11.18 | 11.22 | 10.98 | 11.12 | 00:00:00 | 2009-02-26 | 700 | 11.15 | 11.48 | 11.15 | 11.48 | 00:00:00 | 2009-02-27 | 600 | 11.30 | 11.75 | 11.24 | 11.75 | 00:00:00 | 2009-03-02 | 7,900 | 11.52 | 11.52 | 11.15 | 11.40 | 00:00:00 | 2009-03-03 | 5,900 | 11.00 | 11.18 | 10.89 | 10.89 | 00:00:00 | 2009-03-04 | 5,300 | 10.95 | 10.95 | 10.40 | 10.40 | 00:00:00 | 2009-03-05 | 1,700 | 10.40 | 10.50 | 10.39 | 10.39 | 00:00:00 | 2009-03-06 | 800 | 10.49 | 10.49 | 10.00 | 10.35 | 00:00:00 | 2009-03-09 | 7,000 | 10.35 | 10.35 | 9.92 | 10.00 | 00:00:00 | 2009-03-10 | 2,700 | 10.10 | 10.15 | 10.10 | 10.15 | 00:00:00 | 2009-03-11 | 1,900 | 10.15 | 10.15 | 10.00 | 10.00 | 00:00:00 | 2009-03-12 | 3,500 | 10.00 | 10.50 | 9.95 | 10.17 | 00:00:00 | 2009-03-13 | 6,500 | 10.20 | 10.90 | 10.20 | 10.62 | 00:00:00 | 2009-03-16 | 900 | 10.55 | 10.87 | 10.55 | 10.87 | 00:00:00 | 2009-03-17 | 2,100 | 10.70 | 10.70 | 10.35 | 10.69 | 00:00:00 | 2009-03-18 | 800 | 10.57 | 10.68 | 10.20 | 10.20 | 00:00:00 | 2009-03-19 | 9,400 | 10.41 | 10.70 | 10.34 | 10.41 | 00:00:00 | 2009-03-20 | 6,400 | 10.40 | 10.40 | 10.37 | 10.37 | 00:00:00 | 2009-03-23 | 6,500 | 10.35 | 10.60 | 10.35 | 10.60 | 00:00:00 | 2009-03-24 | 1,700 | 10.60 | 10.76 | 10.55 | 10.55 | 00:00:00 | 2009-03-25 | 900 | 10.46 | 10.56 | 10.45 | 10.55 | 00:00:00 | 2009-03-26 | 1,700 | 10.45 | 10.45 | 10.42 | 10.42 | 00:00:00 | 2009-03-27 | 400 | 10.49 | 10.55 | 10.49 | 10.55 | 00:00:00 | 2009-03-30 | 0 | 10.49 | 10.49 | 10.40 | 10.40 | 00:00:00 | 2009-03-31 | 37,800 | 10.40 | 10.45 | 10.19 | 10.30 | 00:00:00 | 2009-04-01 | 1,700 | 10.25 | 10.26 | 10.18 | 10.26 | 00:00:00 | 2009-04-02 | 5,000 | 10.38 | 10.49 | 10.10 | 10.30 | 00:00:00 | 2009-04-03 | 5,000 | 10.30 | 10.40 | 10.30 | 10.34 | 00:00:00 | 2009-04-06 | 800 | 10.34 | 10.48 | 10.34 | 10.34 | 00:00:00 | 2009-04-07 | 600 | 10.39 | 10.39 | 10.20 | 10.36 | 00:00:00 | 2009-04-08 | 300 | 10.31 | 10.31 | 10.23 | 10.30 | 00:00:00 | 2009-04-09 | 1,800 | 10.30 | 10.45 | 10.30 | 10.45 | 00:00:00 | 2009-04-14 | 1,600 | 10.45 | 10.80 | 10.45 | 10.80 | 00:00:00 | 2009-04-15 | 4,200 | 10.50 | 10.50 | 10.45 | 10.50 | 00:00:00 | 2009-04-16 | 2,100 | 10.50 | 10.78 | 10.50 | 10.65 | 00:00:00 | 2009-04-17 | 1,300 | 10.63 | 10.78 | 10.60 | 10.77 | 00:00:00 | 2009-04-20 | 800 | 10.77 | 10.77 | 10.56 | 10.77 | 00:00:00 | 2009-04-21 | 400 | 10.67 | 10.94 | 10.59 | 10.94 | 00:00:00 | 2009-04-22 | 500 | 10.67 | 10.94 | 10.59 | 10.94 | 00:00:00 | 2009-04-23 | 500 | 10.80 | 10.80 | 10.71 | 10.71 | 00:00:00 | 2009-04-24 | 300 | 10.55 | 10.95 | 10.55 | 10.95 | 00:00:00 | 2009-04-27 | 0 | 10.95 | 10.95 | 10.90 | 10.90 | 00:00:00 | 2009-04-28 | 110,700 | 10.88 | 10.89 | 10.65 | 10.89 | 00:00:00 | 2009-04-29 | 100 | 10.88 | 10.94 | 10.82 | 10.94 | 00:00:00 | 2009-04-30 | 2,800 | 10.93 | 11.10 | 10.87 | 11.10 | 00:00:00 | 2009-05-04 | 900 | 11.04 | 11.07 | 11.03 | 11.07 | 00:00:00 | 2009-05-05 | 1,100 | 11.07 | 11.10 | 11.00 | 11.00 | 00:00:00 | 2009-05-06 | 8,200 | 10.96 | 11.50 | 10.60 | 11.48 | 00:00:00 | 2009-05-07 | 32,700 | 11.47 | 12.00 | 11.40 | 11.90 | 00:00:00 | 2009-05-08 | 6,600 | 11.90 | 12.14 | 11.71 | 11.79 | 00:00:00 | 2009-05-11 | 2,700 | 11.80 | 11.80 | 11.67 | 11.79 | 00:00:00 | 2009-05-12 | 1,800 | 11.79 | 11.79 | 11.17 | 11.66 | 00:00:00 | 2009-05-13 | 2,400 | 11.66 | 11.75 | 11.44 | 11.69 | 00:00:00 | 2009-05-14 | 400 | 11.68 | 11.68 | 11.49 | 11.49 | 00:00:00 | 2009-05-15 | 25,100 | 11.61 | 11.61 | 11.60 | 11.60 | 00:00:00 | 2009-05-18 | 52,100 | 11.61 | 11.75 | 11.45 | 11.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|