|
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 | 2009-05-18 | 52,100 | 11.61 | 11.75 | 11.45 | 11.75 | 00:00:00 | 2009-05-19 | 231,500 | 11.75 | 11.92 | 11.75 | 11.90 | 00:00:00 | 2009-05-20 | 128,000 | 11.74 | 12.10 | 11.71 | 12.10 | 00:00:00 | 2009-05-21 | 3,800 | 12.20 | 12.20 | 11.93 | 12.06 | 00:00:00 | 2009-05-22 | 11,700 | 12.06 | 12.22 | 11.99 | 12.22 | 00:00:00 | 2009-05-25 | 51,200 | 12.15 | 12.19 | 11.96 | 12.05 | 00:00:00 | 2009-05-26 | 32,500 | 12.00 | 12.05 | 11.95 | 12.05 | 00:00:00 | 2009-05-27 | 48,800 | 12.05 | 12.05 | 11.82 | 11.93 | 00:00:00 | 2009-05-28 | 4,000 | 11.93 | 11.99 | 11.88 | 11.88 | 00:00:00 | 2009-05-29 | 20,500 | 12.05 | 12.05 | 11.90 | 12.00 | 00:00:00 | 2009-06-01 | 7,200 | 11.90 | 12.02 | 11.90 | 11.96 | 00:00:00 | 2009-06-02 | 5,700 | 12.00 | 12.00 | 11.96 | 12.00 | 00:00:00 | 2009-06-03 | 38,200 | 12.00 | 12.00 | 11.90 | 12.00 | 00:00:00 | 2009-06-04 | 5,100 | 12.09 | 12.09 | 11.90 | 12.00 | 00:00:00 | 2009-06-05 | 5,200 | 12.00 | 12.00 | 11.99 | 11.99 | 00:00:00 | 2009-06-08 | 5,200 | 12.18 | 12.18 | 11.60 | 12.05 | 00:00:00 | 2009-06-09 | 38,000 | 12.04 | 12.04 | 11.84 | 11.90 | 00:00:00 | 2009-06-10 | 9,700 | 11.91 | 12.00 | 11.90 | 12.00 | 00:00:00 | 2009-06-11 | 2,700 | 11.99 | 12.00 | 11.90 | 11.90 | 00:00:00 | 2009-06-12 | 33,200 | 11.90 | 12.00 | 11.89 | 11.90 | 00:00:00 | 2009-06-15 | 32,200 | 11.90 | 12.00 | 11.76 | 12.00 | 00:00:00 | 2009-06-16 | 39,600 | 11.99 | 12.00 | 11.95 | 12.00 | 00:00:00 | 2009-06-17 | 41,900 | 11.99 | 12.00 | 11.90 | 11.95 | 00:00:00 | 2009-06-18 | 25,900 | 12.00 | 12.00 | 11.90 | 11.99 | 00:00:00 | 2009-06-19 | 9,400 | 11.99 | 11.99 | 11.62 | 11.90 | 00:00:00 | 2009-06-22 | 3,100 | 11.90 | 11.90 | 11.79 | 11.90 | 00:00:00 | 2009-06-23 | 800 | 11.86 | 11.88 | 11.75 | 11.88 | 00:00:00 | 2009-06-24 | 30,300 | 11.89 | 11.99 | 11.89 | 11.99 | 00:00:00 | 2009-06-25 | 3,200 | 11.99 | 11.99 | 11.80 | 11.85 | 00:00:00 | 2009-06-26 | 900 | 11.85 | 11.90 | 11.85 | 11.90 | 00:00:00 | 2009-06-29 | 900 | 11.89 | 11.91 | 11.89 | 11.91 | 00:00:00 | 2009-06-30 | 3,100 | 11.90 | 11.92 | 11.85 | 11.90 | 00:00:00 | 2009-07-01 | 1,400 | 11.85 | 11.91 | 11.85 | 11.91 | 00:00:00 | 2009-07-02 | 1,500 | 11.88 | 11.96 | 11.88 | 11.93 | 00:00:00 | 2009-07-03 | 51,200 | 11.93 | 12.00 | 11.93 | 11.98 | 00:00:00 | 2009-07-06 | 500 | 11.98 | 11.98 | 11.91 | 11.91 | 00:00:00 | 2009-07-07 | 100 | 11.76 | 11.97 | 11.76 | 11.97 | 00:00:00 | 2009-07-08 | 700 | 11.97 | 11.97 | 11.90 | 11.95 | 00:00:00 | 2009-07-09 | 0 | 11.89 | 11.95 | 11.89 | 11.95 | 00:00:00 | 2009-07-10 | 700 | 11.94 | 11.95 | 10.70 | 11.95 | 00:00:00 | 2009-07-13 | 2,700 | 11.95 | 11.95 | 11.75 | 11.85 | 00:00:00 | 2009-07-14 | 100 | 11.95 | 11.95 | 11.87 | 11.90 | 00:00:00 | 2009-07-15 | 100 | 11.95 | 11.95 | 11.90 | 11.90 | 00:00:00 | 2009-07-16 | 100 | 11.90 | 11.90 | 11.90 | 11.90 | 00:00:00 | 2009-07-17 | 0 | 11.95 | 11.95 | 11.85 | 11.90 | 00:00:00 | 2009-07-20 | 1,200 | 11.90 | 11.90 | 11.80 | 11.88 | 00:00:00 | 2009-07-21 | 3,500 | 11.80 | 11.80 | 11.65 | 11.66 | 00:00:00 | 2009-07-22 | 16,700 | 11.67 | 11.67 | 11.38 | 11.38 | 00:00:00 | 2009-07-23 | 8,400 | 11.42 | 11.61 | 11.42 | 11.59 | 00:00:00 | 2009-07-24 | 1,200 | 11.59 | 11.59 | 11.52 | 11.56 | 00:00:00 | 2009-07-27 | 3,400 | 11.57 | 11.71 | 11.50 | 11.59 | 00:00:00 | 2009-07-28 | 0 | 11.59 | 11.61 | 11.51 | 11.61 | 00:00:00 | 2009-07-29 | 16,300 | 11.61 | 11.62 | 11.50 | 11.62 | 00:00:00 | 2009-07-30 | 2,200 | 11.65 | 11.69 | 11.54 | 11.69 | 00:00:00 | 2009-07-31 | 500 | 11.69 | 11.77 | 11.58 | 11.77 | 00:00:00 | 2009-08-03 | 3,800 | 11.77 | 11.78 | 11.70 | 11.77 | 00:00:00 | 2009-08-04 | 1,000 | 11.77 | 11.77 | 11.59 | 11.70 | 00:00:00 | 2009-08-05 | 1,000 | 11.70 | 11.78 | 11.70 | 11.76 | 00:00:00 | 2009-08-06 | 1,100 | 11.60 | 11.69 | 11.56 | 11.68 | 00:00:00 | 2009-08-07 | 1,900 | 11.63 | 11.63 | 11.50 | 11.50 | 00:00:00 | 2009-08-10 | 1,400 | 11.50 | 11.50 | 11.41 | 11.49 | 00:00:00 | 2009-08-11 | 4,000 | 11.49 | 11.54 | 11.34 | 11.44 | 00:00:00 | 2009-08-12 | 3,400 | 11.44 | 11.44 | 11.20 | 11.20 | 00:00:00 | 2009-08-13 | 3,400 | 11.19 | 11.20 | 11.18 | 11.18 | 00:00:00 | 2009-08-14 | 19,400 | 11.20 | 11.59 | 11.19 | 11.40 | 00:00:00 | 2009-08-17 | 200 | 11.40 | 11.40 | 11.34 | 11.34 | 00:00:00 | 2009-08-18 | 0 | 11.34 | 11.41 | 11.34 | 11.41 | 00:00:00 | 2009-08-19 | 10,000 | 11.41 | 11.72 | 11.41 | 11.70 | 00:00:00 | 2009-08-20 | 3,800 | 11.70 | 11.85 | 11.70 | 11.83 | 00:00:00 | 2009-08-21 | 7,400 | 11.83 | 11.90 | 11.76 | 11.90 | 00:00:00 | 2009-08-24 | 12,900 | 11.90 | 13.00 | 11.90 | 12.22 | 00:00:00 | 2009-08-25 | 6,800 | 12.22 | 12.89 | 12.20 | 12.45 | 00:00:00 | 2009-08-26 | 4,800 | 12.51 | 12.80 | 12.51 | 12.80 | 00:00:00 | 2009-08-27 | 9,300 | 12.89 | 12.92 | 12.46 | 12.80 | 00:00:00 | 2009-08-28 | 54,400 | 12.85 | 13.09 | 12.85 | 12.99 | 00:00:00 | 2009-08-31 | 39,300 | 12.99 | 13.00 | 12.87 | 13.00 | 00:00:00 | 2009-09-01 | 10,900 | 13.00 | 13.09 | 13.00 | 13.08 | 00:00:00 | 2009-09-02 | 7,500 | 13.03 | 13.03 | 12.80 | 12.80 | 00:00:00 | 2009-09-03 | 5,800 | 12.92 | 12.97 | 12.85 | 12.90 | 00:00:00 | 2009-09-04 | 5,000 | 12.99 | 12.99 | 12.90 | 12.90 | 00:00:00 | 2009-09-07 | 8,000 | 13.00 | 13.02 | 12.90 | 13.02 | 00:00:00 | 2009-09-08 | 4,700 | 13.02 | 13.07 | 12.95 | 13.00 | 00:00:00 | 2009-09-09 | 3,000 | 13.10 | 13.10 | 13.00 | 13.06 | 00:00:00 | 2009-09-10 | 11,600 | 13.10 | 13.10 | 13.00 | 13.00 | 00:00:00 | 2009-09-11 | 5,600 | 13.01 | 13.10 | 13.00 | 13.00 | 00:00:00 | 2009-09-14 | 5,200 | 13.05 | 13.05 | 12.80 | 12.90 | 00:00:00 | 2009-09-15 | 1,300 | 12.91 | 13.00 | 12.90 | 13.00 | 00:00:00 | 2009-09-16 | 3,100 | 13.00 | 13.13 | 13.00 | 13.13 | 00:00:00 | 2009-09-17 | 12,600 | 13.13 | 13.25 | 13.10 | 13.10 | 00:00:00 | 2009-09-18 | 5,200 | 13.10 | 13.15 | 13.10 | 13.15 | 00:00:00 | 2009-09-21 | 2,000 | 13.16 | 13.28 | 13.16 | 13.28 | 00:00:00 | 2009-09-22 | 172,900 | 13.30 | 13.46 | 13.28 | 13.46 | 00:00:00 | 2009-09-23 | 8,700 | 13.40 | 13.45 | 13.40 | 13.40 | 00:00:00 | 2009-09-24 | 12,000 | 13.40 | 13.60 | 13.40 | 13.60 | 00:00:00 | 2009-09-25 | 5,100 | 13.80 | 13.80 | 13.50 | 13.60 | 00:00:00 | 2009-09-28 | 3,300 | 13.61 | 13.65 | 13.60 | 13.65 | 00:00:00 | 2009-09-29 | 3,900 | 13.66 | 13.83 | 13.66 | 13.70 | 00:00:00 | 2009-09-30 | 8,500 | 13.70 | 13.90 | 13.64 | 13.70 | 00:00:00 | 2009-10-01 | 46,500 | 13.70 | 13.99 | 13.64 | 13.95 | 00:00:00 | 2009-10-02 | 2,600 | 13.96 | 13.99 | 13.90 | 13.95 | 00:00:00 | 2009-10-05 | 3,600 | 13.96 | 14.51 | 13.96 | 14.15 | 00:00:00 | 2009-10-06 | 3,800 | 14.25 | 14.25 | 14.15 | 14.25 | 00:00:00 | 2009-10-07 | 36,400 | 14.25 | 14.45 | 14.25 | 14.45 | 00:00:00 | 2009-10-08 | 55,500 | 14.45 | 14.75 | 14.40 | 14.60 | 00:00:00 | 2009-10-09 | 50,700 | 14.60 | 14.60 | 14.50 | 14.60 | 00:00:00 | 2009-10-12 | 54,900 | 14.80 | 14.80 | 14.50 | 14.75 | 00:00:00 | 2009-10-13 | 54,100 | 14.79 | 14.91 | 14.75 | 14.75 | 00:00:00 | 2009-10-14 | 6,500 | 14.98 | 15.07 | 14.82 | 15.07 | 00:00:00 | 2009-10-15 | 62,800 | 15.25 | 15.25 | 14.99 | 15.25 | 00:00:00 | 2009-10-16 | 12,000 | 15.20 | 15.40 | 15.20 | 15.40 | 00:00:00 | 2009-10-19 | 35,300 | 15.40 | 15.40 | 15.30 | 15.34 | 00:00:00 | 2009-10-20 | 6,100 | 15.35 | 15.49 | 15.27 | 15.38 | 00:00:00 | 2009-10-21 | 6,400 | 15.38 | 15.38 | 15.33 | 15.38 | 00:00:00 | 2009-10-22 | 12,200 | 15.38 | 15.38 | 15.20 | 15.22 | 00:00:00 | 2009-10-23 | 5,900 | 15.28 | 15.35 | 15.28 | 15.35 | 00:00:00 | 2009-10-26 | 10,500 | 15.40 | 15.41 | 15.20 | 15.22 | 00:00:00 | 2009-10-27 | 14,700 | 15.22 | 15.41 | 15.15 | 15.41 | 00:00:00 | 2009-10-28 | 14,200 | 15.41 | 15.41 | 15.15 | 15.25 | 00:00:00 | 2009-10-29 | 6,100 | 15.30 | 15.30 | 15.25 | 15.30 | 00:00:00 | 2009-10-30 | 6,800 | 15.30 | 15.40 | 15.26 | 15.30 | 00:00:00 | 2009-11-02 | 3,300 | 15.30 | 15.31 | 15.20 | 15.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|