|
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 | 2010-04-30 | 7,700 | 14.30 | 14.50 | 14.23 | 14.50 | 00:00:00 | 2010-05-03 | 11,900 | 14.50 | 14.50 | 14.25 | 14.40 | 00:00:00 | 2010-05-04 | 3,100 | 14.45 | 14.45 | 14.27 | 14.40 | 00:00:00 | 2010-05-05 | 1,400 | 14.29 | 14.40 | 14.29 | 14.40 | 00:00:00 | 2010-05-06 | 1,700 | 14.40 | 14.40 | 14.35 | 14.40 | 00:00:00 | 2010-05-07 | 4,700 | 14.33 | 14.33 | 14.27 | 14.29 | 00:00:00 | 2010-05-10 | 7,800 | 14.30 | 14.35 | 14.20 | 14.35 | 00:00:00 | 2010-05-11 | 9,500 | 14.18 | 14.30 | 14.18 | 14.18 | 00:00:00 | 2010-05-12 | 13,100 | 14.36 | 14.36 | 14.20 | 14.22 | 00:00:00 | 2010-05-13 | 7,000 | 14.25 | 14.25 | 14.20 | 14.20 | 00:00:00 | 2010-05-14 | 3,500 | 14.20 | 14.20 | 14.17 | 14.20 | 00:00:00 | 2010-05-17 | 16,200 | 14.19 | 14.20 | 14.19 | 14.20 | 00:00:00 | 2010-05-18 | 4,800 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2010-05-19 | 10,600 | 14.20 | 14.22 | 14.20 | 14.22 | 00:00:00 | 2010-05-20 | 2,900 | 14.63 | 14.80 | 14.17 | 14.20 | 00:00:00 | 2010-05-21 | 2,700 | 14.20 | 14.20 | 14.17 | 14.20 | 00:00:00 | 2010-05-24 | 100 | 14.17 | 14.17 | 14.17 | 14.17 | 00:00:00 | 2010-05-25 | 5,700 | 14.23 | 14.23 | 14.15 | 14.15 | 00:00:00 | 2010-05-26 | 60,200 | 14.14 | 14.16 | 14.10 | 14.10 | 00:00:00 | 2010-05-27 | 50,500 | 14.20 | 14.22 | 14.18 | 14.18 | 00:00:00 | 2010-05-28 | 11,100 | 14.30 | 14.30 | 14.15 | 14.20 | 00:00:00 | 2010-05-31 | 1,000 | 14.25 | 14.25 | 14.25 | 14.25 | 00:00:00 | 2010-06-01 | 1,600 | 14.25 | 14.30 | 14.25 | 14.30 | 00:00:00 | 2010-06-02 | 700 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2010-06-03 | 1,500 | 14.25 | 14.25 | 14.25 | 14.25 | 00:00:00 | 2010-06-04 | 4,000 | 14.25 | 14.25 | 14.18 | 14.18 | 00:00:00 | 2010-06-07 | 1,800 | 14.18 | 14.18 | 14.10 | 14.10 | 00:00:00 | 2010-06-08 | 1,100 | 14.10 | 14.10 | 14.10 | 14.10 | 00:00:00 | 2010-06-09 | 16,300 | 14.10 | 14.10 | 14.10 | 14.10 | 00:00:00 | 2010-06-10 | 3,000 | 14.10 | 14.10 | 14.10 | 14.10 | 00:00:00 | 2010-06-11 | 16,600 | 14.16 | 14.20 | 14.05 | 14.05 | 00:00:00 | 2010-06-14 | 20,000 | 14.15 | 14.20 | 14.15 | 14.20 | 00:00:00 | 2010-06-15 | 1,800 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2010-06-16 | 20,900 | 14.22 | 14.28 | 14.22 | 14.28 | 00:00:00 | 2010-06-17 | 8,800 | 14.20 | 14.28 | 14.20 | 14.28 | 00:00:00 | 2010-06-18 | 3,800 | 14.28 | 14.28 | 14.20 | 14.28 | 00:00:00 | 2010-06-21 | 12,200 | 14.30 | 14.35 | 14.25 | 14.25 | 00:00:00 | 2010-06-22 | 4,800 | 14.25 | 14.25 | 14.06 | 14.18 | 00:00:00 | 2010-06-23 | 11,900 | 14.25 | 14.25 | 14.01 | 14.15 | 00:00:00 | 2010-06-24 | 25,200 | 14.15 | 14.15 | 13.90 | 14.00 | 00:00:00 | 2010-06-25 | 18,100 | 14.00 | 14.00 | 13.96 | 14.00 | 00:00:00 | 2010-06-28 | 13,400 | 14.00 | 14.00 | 13.91 | 14.00 | 00:00:00 | 2010-06-29 | 51,300 | 14.00 | 14.00 | 13.36 | 13.99 | 00:00:00 | 2010-06-30 | 900 | 13.99 | 14.00 | 13.99 | 14.00 | 00:00:00 | 2010-07-01 | 5,700 | 14.00 | 14.00 | 13.87 | 14.00 | 00:00:00 | 2010-07-02 | 200 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2010-07-05 | 1,000 | 14.10 | 14.10 | 14.05 | 14.05 | 00:00:00 | 2010-07-06 | 3,600 | 14.05 | 14.05 | 14.05 | 14.05 | 00:00:00 | 2010-07-07 | 3,200 | 14.05 | 14.05 | 14.05 | 14.05 | 00:00:00 | 2010-07-08 | 10,300 | 14.15 | 14.15 | 14.10 | 14.10 | 00:00:00 | 2010-07-09 | 6,400 | 14.09 | 14.10 | 14.05 | 14.10 | 00:00:00 | 2010-07-12 | 16,000 | 14.10 | 14.10 | 13.94 | 14.10 | 00:00:00 | 2010-07-13 | 5,000 | 14.16 | 14.17 | 14.04 | 14.05 | 00:00:00 | 2010-07-14 | 48,500 | 14.05 | 14.05 | 13.95 | 13.95 | 00:00:00 | 2010-07-15 | 28,100 | 14.01 | 14.01 | 14.00 | 14.00 | 00:00:00 | 2010-07-16 | 3,300 | 14.00 | 14.00 | 13.96 | 14.00 | 00:00:00 | 2010-07-19 | 11,200 | 14.10 | 14.10 | 13.88 | 14.00 | 00:00:00 | 2010-07-20 | 4,000 | 13.98 | 14.00 | 13.94 | 14.00 | 00:00:00 | 2010-07-21 | 1,600 | 14.10 | 14.10 | 14.10 | 14.10 | 00:00:00 | 2010-07-22 | 5,100 | 14.00 | 14.00 | 13.96 | 14.00 | 00:00:00 | 2010-07-23 | 6,600 | 14.03 | 14.03 | 13.95 | 14.00 | 00:00:00 | 2010-07-26 | 2,200 | 14.05 | 14.05 | 14.03 | 14.05 | 00:00:00 | 2010-07-27 | 3,100 | 14.05 | 14.05 | 14.05 | 14.05 | 00:00:00 | 2010-07-28 | 1,500 | 14.08 | 14.08 | 14.05 | 14.08 | 00:00:00 | 2010-07-29 | 2,400 | 14.08 | 14.08 | 14.00 | 14.05 | 00:00:00 | 2010-07-30 | 1,400 | 14.00 | 14.08 | 14.00 | 14.08 | 00:00:00 | 2010-08-02 | 40,300 | 14.08 | 14.08 | 13.94 | 13.94 | 00:00:00 | 2010-08-03 | 5,000 | 14.00 | 14.00 | 13.90 | 14.00 | 00:00:00 | 2010-08-04 | 1,100 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2010-08-05 | 12,900 | 13.90 | 13.95 | 13.85 | 13.90 | 00:00:00 | 2010-08-06 | 12,000 | 13.81 | 13.81 | 13.75 | 13.80 | 00:00:00 | 2010-08-09 | 3,900 | 13.90 | 14.00 | 13.78 | 14.00 | 00:00:00 | 2010-08-10 | 1,000 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2010-08-11 | 2,200 | 13.99 | 13.99 | 13.98 | 13.99 | 00:00:00 | 2010-08-12 | 500 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2010-08-13 | 1,700 | 14.09 | 14.15 | 14.00 | 14.00 | 00:00:00 | 2010-08-16 | 1,000 | 14.00 | 14.10 | 14.00 | 14.10 | 00:00:00 | 2010-08-17 | 2,600 | 14.15 | 14.15 | 14.10 | 14.15 | 00:00:00 | 2010-08-18 | 4,500 | 14.16 | 14.16 | 14.15 | 14.16 | 00:00:00 | 2010-08-19 | 5,600 | 14.15 | 14.15 | 14.10 | 14.14 | 00:00:00 | 2010-08-20 | 1,400 | 14.10 | 14.15 | 14.10 | 14.15 | 00:00:00 | 2010-08-23 | 1,300 | 14.10 | 14.15 | 14.10 | 14.15 | 00:00:00 | 2010-08-24 | 600 | 14.15 | 14.15 | 14.15 | 14.15 | 00:00:00 | 2010-08-25 | 300 | 14.15 | 14.15 | 14.15 | 14.15 | 00:00:00 | 2010-08-26 | 1,900 | 14.15 | 14.15 | 14.10 | 14.15 | 00:00:00 | 2010-08-27 | 100 | 14.10 | 14.10 | 14.10 | 14.10 | 00:00:00 | 2010-08-30 | 4,200 | 14.15 | 14.16 | 14.00 | 14.16 | 00:00:00 | 2010-08-31 | 800 | 14.15 | 14.16 | 14.10 | 14.16 | 00:00:00 | 2010-09-01 | 2,900 | 14.16 | 14.16 | 14.15 | 14.16 | 00:00:00 | 2010-09-02 | 2,700 | 14.17 | 14.17 | 14.17 | 14.17 | 00:00:00 | 2010-09-03 | 8,500 | 14.17 | 14.20 | 14.15 | 14.20 | 00:00:00 | 2010-09-06 | 1,200 | 14.20 | 14.22 | 14.19 | 14.22 | 00:00:00 | 2010-09-07 | 2,500 | 14.19 | 14.20 | 14.15 | 14.20 | 00:00:00 | 2010-09-08 | 1,500 | 14.10 | 14.21 | 14.10 | 14.21 | 00:00:00 | 2010-09-09 | 1,000 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2010-09-10 | 500 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2010-09-13 | 2,400 | 14.21 | 14.21 | 14.21 | 14.21 | 00:00:00 | 2010-09-14 | 1,100 | 14.21 | 14.21 | 14.20 | 14.20 | 00:00:00 | 2010-09-15 | 1,700 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2010-09-16 | 3,300 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2010-09-17 | 5,200 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2010-09-20 | 500 | 14.15 | 14.15 | 14.15 | 14.15 | 00:00:00 | 2010-09-21 | 500 | 14.15 | 14.20 | 14.15 | 14.20 | 00:00:00 | 2010-09-22 | 100 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2010-09-23 | 300 | 14.19 | 14.19 | 14.19 | 14.19 | 00:00:00 | 2010-09-24 | 5,100 | 14.19 | 14.19 | 14.15 | 14.15 | 00:00:00 | 2010-09-27 | 3,000 | 14.19 | 14.19 | 14.15 | 14.15 | 00:00:00 | 2010-09-28 | 2,000 | 14.20 | 14.20 | 14.18 | 14.20 | 00:00:00 | 2010-09-29 | 3,000 | 14.20 | 14.20 | 14.18 | 14.18 | 00:00:00 | 2010-09-30 | 5,000 | 14.19 | 14.19 | 14.19 | 14.19 | 00:00:00 | 2010-10-01 | 3,000 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2010-10-04 | 7,000 | 14.20 | 14.20 | 14.00 | 14.19 | 00:00:00 | 2010-10-05 | 2,400 | 14.20 | 14.21 | 14.13 | 14.20 | 00:00:00 | 2010-10-06 | 2,000 | 14.21 | 14.21 | 14.21 | 14.21 | 00:00:00 | 2010-10-07 | 1,400 | 14.21 | 14.22 | 14.21 | 14.22 | 00:00:00 | 2010-10-08 | 2,100 | 14.22 | 14.22 | 14.20 | 14.20 | 00:00:00 | 2010-10-11 | 4,600 | 14.18 | 14.20 | 14.10 | 14.20 | 00:00:00 | 2010-10-12 | 1,100 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2010-10-13 | 700 | 14.20 | 14.21 | 14.20 | 14.21 | 00:00:00 | 2010-10-14 | 2,000 | 14.21 | 14.21 | 14.20 | 14.20 | 00:00:00 | 2010-10-15 | 11,100 | 14.20 | 14.21 | 14.20 | 14.21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|