|
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 | 2009-11-02 | 3,300 | 15.30 | 15.31 | 15.20 | 15.30 | 00:00:00 | 2009-11-03 | 12,300 | 15.30 | 15.30 | 14.80 | 15.00 | 00:00:00 | 2009-11-04 | 7,300 | 15.00 | 15.20 | 15.00 | 15.20 | 00:00:00 | 2009-11-05 | 6,500 | 15.20 | 15.20 | 15.05 | 15.05 | 00:00:00 | 2009-11-06 | 11,400 | 15.05 | 15.20 | 14.75 | 15.10 | 00:00:00 | 2009-11-09 | 4,200 | 15.10 | 15.24 | 15.10 | 15.24 | 00:00:00 | 2009-11-10 | 4,100 | 15.24 | 15.30 | 15.24 | 15.25 | 00:00:00 | 2009-11-11 | 7,200 | 15.25 | 15.30 | 15.14 | 15.20 | 00:00:00 | 2009-11-13 | 29,100 | 15.00 | 15.35 | 14.66 | 14.87 | 00:00:00 | 2009-11-16 | 13,400 | 14.91 | 15.13 | 14.70 | 14.80 | 00:00:00 | 2009-11-17 | 6,700 | 14.80 | 14.80 | 14.70 | 14.80 | 00:00:00 | 2009-11-18 | 5,500 | 14.80 | 14.94 | 14.75 | 14.80 | 00:00:00 | 2009-11-19 | 9,800 | 14.80 | 14.88 | 14.52 | 14.60 | 00:00:00 | 2009-11-20 | 2,500 | 14.67 | 14.84 | 14.67 | 14.84 | 00:00:00 | 2009-11-23 | 35,300 | 14.90 | 15.15 | 14.90 | 15.15 | 00:00:00 | 2009-11-24 | 62,300 | 15.15 | 15.20 | 14.90 | 14.95 | 00:00:00 | 2009-11-25 | 34,200 | 15.00 | 15.00 | 14.90 | 14.90 | 00:00:00 | 2009-11-26 | 34,200 | 14.90 | 14.90 | 14.80 | 14.85 | 00:00:00 | 2009-11-27 | 42,000 | 14.80 | 14.89 | 14.80 | 14.85 | 00:00:00 | 2009-11-30 | 7,600 | 14.90 | 14.90 | 14.80 | 14.90 | 00:00:00 | 2009-12-01 | 6,600 | 14.95 | 14.95 | 14.90 | 14.90 | 00:00:00 | 2009-12-02 | 113,300 | 14.90 | 14.95 | 14.90 | 14.90 | 00:00:00 | 2009-12-04 | 4,600 | 14.90 | 14.93 | 14.90 | 14.90 | 00:00:00 | 2009-12-07 | 3,600 | 14.90 | 14.90 | 14.80 | 14.89 | 00:00:00 | 2009-12-09 | 225,000 | 14.95 | 14.95 | 14.80 | 14.80 | 00:00:00 | 2009-12-11 | 2,900 | 14.90 | 14.90 | 14.80 | 14.87 | 00:00:00 | 2009-12-14 | 1,900 | 14.90 | 14.90 | 14.80 | 14.90 | 00:00:00 | 2009-12-15 | 22,200 | 14.90 | 14.90 | 14.80 | 14.80 | 00:00:00 | 2009-12-16 | 19,700 | 14.80 | 14.90 | 14.80 | 14.85 | 00:00:00 | 2009-12-17 | 18,000 | 14.90 | 14.90 | 14.85 | 14.88 | 00:00:00 | 2009-12-18 | 8,000 | 14.85 | 14.88 | 14.85 | 14.88 | 00:00:00 | 2009-12-21 | 8,500 | 14.85 | 14.88 | 14.85 | 14.88 | 00:00:00 | 2009-12-22 | 10,300 | 15.00 | 15.00 | 14.70 | 14.85 | 00:00:00 | 2009-12-23 | 38,000 | 14.90 | 14.90 | 14.80 | 14.80 | 00:00:00 | 2009-12-24 | 1,100 | 14.80 | 15.00 | 14.80 | 15.00 | 00:00:00 | 2009-12-28 | 11,000 | 14.95 | 14.95 | 14.95 | 14.95 | 00:00:00 | 2009-12-29 | 16,200 | 15.00 | 15.00 | 14.87 | 14.87 | 00:00:00 | 2009-12-30 | 8,000 | 14.87 | 14.90 | 14.80 | 14.87 | 00:00:00 | 2009-12-31 | 33,600 | 15.00 | 15.10 | 14.75 | 14.85 | 00:00:00 | 2010-01-04 | 1,600 | 14.95 | 15.15 | 14.95 | 15.10 | 00:00:00 | 2010-01-05 | 2,800 | 15.11 | 15.20 | 15.11 | 15.20 | 00:00:00 | 2010-01-06 | 4,400 | 15.10 | 15.20 | 15.00 | 15.19 | 00:00:00 | 2010-01-07 | 4,000 | 15.19 | 15.20 | 15.15 | 15.20 | 00:00:00 | 2010-01-08 | 14,700 | 15.20 | 15.24 | 15.06 | 15.24 | 00:00:00 | 2010-01-11 | 3,300 | 15.21 | 15.26 | 15.20 | 15.25 | 00:00:00 | 2010-01-12 | 3,400 | 15.30 | 15.30 | 15.15 | 15.20 | 00:00:00 | 2010-01-13 | 1,300 | 15.21 | 15.30 | 15.20 | 15.30 | 00:00:00 | 2010-01-14 | 5,900 | 15.25 | 15.30 | 15.25 | 15.25 | 00:00:00 | 2010-01-15 | 4,600 | 15.20 | 15.40 | 15.20 | 15.35 | 00:00:00 | 2010-01-18 | 6,700 | 15.35 | 15.35 | 15.00 | 15.20 | 00:00:00 | 2010-01-19 | 4,300 | 15.20 | 15.30 | 15.20 | 15.30 | 00:00:00 | 2010-01-20 | 4,000 | 15.25 | 15.40 | 15.25 | 15.25 | 00:00:00 | 2010-01-21 | 2,300 | 15.25 | 15.35 | 15.20 | 15.35 | 00:00:00 | 2010-01-22 | 7,000 | 15.40 | 15.40 | 15.10 | 15.35 | 00:00:00 | 2010-01-25 | 3,600 | 15.20 | 15.30 | 15.20 | 15.20 | 00:00:00 | 2010-01-26 | 3,600 | 15.21 | 15.25 | 15.15 | 15.25 | 00:00:00 | 2010-01-27 | 2,500 | 15.25 | 15.25 | 15.15 | 15.20 | 00:00:00 | 2010-01-28 | 1,900 | 15.20 | 15.20 | 15.20 | 15.20 | 00:00:00 | 2010-01-29 | 3,900 | 15.15 | 15.30 | 15.15 | 15.25 | 00:00:00 | 2010-02-01 | 22,000 | 15.30 | 15.30 | 15.15 | 15.15 | 00:00:00 | 2010-02-02 | 27,000 | 15.30 | 15.30 | 15.10 | 15.15 | 00:00:00 | 2010-02-04 | 8,400 | 15.00 | 15.00 | 14.75 | 14.84 | 00:00:00 | 2010-02-05 | 26,700 | 14.80 | 14.91 | 14.50 | 14.91 | 00:00:00 | 2010-02-08 | 800 | 14.97 | 14.97 | 14.80 | 14.90 | 00:00:00 | 2010-02-09 | 4,200 | 14.85 | 14.85 | 14.70 | 14.80 | 00:00:00 | 2010-02-10 | 891,000 | 14.85 | 14.87 | 14.82 | 14.82 | 00:00:00 | 2010-02-11 | 1,600 | 14.85 | 14.94 | 14.73 | 14.94 | 00:00:00 | 2010-02-12 | 7,500 | 14.85 | 14.85 | 14.50 | 14.85 | 00:00:00 | 2010-02-15 | 10,500 | 15.29 | 15.29 | 14.56 | 14.90 | 00:00:00 | 2010-02-16 | 13,200 | 14.97 | 15.10 | 14.90 | 14.95 | 00:00:00 | 2010-02-17 | 14,500 | 15.10 | 15.10 | 15.00 | 15.00 | 00:00:00 | 2010-02-18 | 5,800 | 14.95 | 15.00 | 14.95 | 15.00 | 00:00:00 | 2010-02-19 | 8,100 | 15.00 | 15.00 | 14.90 | 15.00 | 00:00:00 | 2010-02-22 | 2,100 | 15.00 | 15.00 | 14.65 | 14.95 | 00:00:00 | 2010-02-23 | 5,100 | 15.00 | 15.00 | 14.88 | 14.99 | 00:00:00 | 2010-02-24 | 6,400 | 15.15 | 15.15 | 14.94 | 14.94 | 00:00:00 | 2010-02-25 | 5,000 | 15.00 | 15.00 | 14.90 | 14.95 | 00:00:00 | 2010-02-26 | 2,100 | 14.95 | 15.00 | 14.95 | 15.00 | 00:00:00 | 2010-03-01 | 5,400 | 15.00 | 15.00 | 14.90 | 15.00 | 00:00:00 | 2010-03-02 | 5,400 | 14.95 | 14.99 | 14.95 | 14.95 | 00:00:00 | 2010-03-03 | 6,000 | 14.95 | 14.95 | 14.95 | 14.95 | 00:00:00 | 2010-03-04 | 23,400 | 15.00 | 15.00 | 14.90 | 14.95 | 00:00:00 | 2010-03-05 | 400 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | 2010-03-08 | 500 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | 2010-03-09 | 20,100 | 14.90 | 14.95 | 14.90 | 14.95 | 00:00:00 | 2010-03-10 | 10,400 | 14.95 | 14.95 | 14.90 | 14.95 | 00:00:00 | 2010-03-11 | 10,800 | 14.84 | 14.95 | 14.84 | 14.94 | 00:00:00 | 2010-03-12 | 10,900 | 14.90 | 14.90 | 14.88 | 14.90 | 00:00:00 | 2010-03-15 | 10,000 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | 2010-03-16 | 16,300 | 14.75 | 14.90 | 14.65 | 14.70 | 00:00:00 | 2010-03-17 | 10,100 | 14.82 | 14.82 | 14.82 | 14.82 | 00:00:00 | 2010-03-18 | 10,000 | 14.81 | 14.81 | 14.66 | 14.80 | 00:00:00 | 2010-03-19 | 11,000 | 14.90 | 14.90 | 14.66 | 14.80 | 00:00:00 | 2010-03-22 | 1,000 | 14.65 | 14.80 | 14.65 | 14.80 | 00:00:00 | 2010-03-23 | 400 | 14.75 | 14.75 | 14.61 | 14.74 | 00:00:00 | 2010-03-24 | 141,300 | 14.79 | 14.79 | 14.68 | 14.70 | 00:00:00 | 2010-03-25 | 177,000 | 14.70 | 14.85 | 14.70 | 14.85 | 00:00:00 | 2010-03-26 | 7,800 | 14.80 | 14.80 | 14.75 | 14.75 | 00:00:00 | 2010-03-29 | 6,900 | 14.70 | 14.75 | 14.70 | 14.75 | 00:00:00 | 2010-03-30 | 2,200 | 14.70 | 14.70 | 14.70 | 14.70 | 00:00:00 | 2010-03-31 | 7,000 | 14.70 | 14.80 | 14.70 | 14.80 | 00:00:00 | 2010-04-01 | 600 | 14.70 | 14.75 | 14.70 | 14.75 | 00:00:00 | 2010-04-06 | 6,500 | 14.70 | 14.72 | 14.70 | 14.72 | 00:00:00 | 2010-04-07 | 5,900 | 14.70 | 14.75 | 14.70 | 14.75 | 00:00:00 | 2010-04-08 | 8,100 | 14.72 | 14.80 | 14.61 | 14.80 | 00:00:00 | 2010-04-09 | 1,500 | 14.79 | 14.80 | 14.79 | 14.80 | 00:00:00 | 2010-04-12 | 3,800 | 14.80 | 14.82 | 14.80 | 14.80 | 00:00:00 | 2010-04-13 | 2,900 | 14.79 | 14.80 | 14.79 | 14.79 | 00:00:00 | 2010-04-14 | 17,200 | 14.79 | 14.85 | 14.70 | 14.80 | 00:00:00 | 2010-04-15 | 10,500 | 14.80 | 14.80 | 14.70 | 14.70 | 00:00:00 | 2010-04-16 | 1,100 | 14.79 | 14.79 | 14.75 | 14.75 | 00:00:00 | 2010-04-19 | 1,400 | 14.70 | 14.70 | 14.70 | 14.70 | 00:00:00 | 2010-04-20 | 9,700 | 14.79 | 14.80 | 13.32 | 13.44 | 00:00:00 | 2010-04-21 | 4,400 | 14.60 | 14.60 | 14.18 | 14.45 | 00:00:00 | 2010-04-22 | 19,300 | 14.53 | 14.62 | 14.40 | 14.47 | 00:00:00 | 2010-04-23 | 13,900 | 14.47 | 14.47 | 14.40 | 14.47 | 00:00:00 | 2010-04-26 | 7,200 | 14.50 | 14.50 | 14.20 | 14.40 | 00:00:00 | 2010-04-27 | 12,300 | 14.40 | 14.40 | 14.20 | 14.20 | 00:00:00 | 2010-04-28 | 14,800 | 14.20 | 14.20 | 14.14 | 14.14 | 00:00:00 | 2010-04-29 | 3,700 | 14.20 | 14.30 | 14.20 | 14.30 | 00:00:00 | 2010-04-30 | 7,700 | 14.30 | 14.50 | 14.23 | 14.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|