|
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 | 2010-10-15 | 11,100 | 14.20 | 14.21 | 14.20 | 14.21 | 00:00:00 | 2010-10-18 | 3,800 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2010-10-19 | 2,000 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2010-10-20 | 4,200 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2010-10-21 | 5,000 | 14.21 | 14.21 | 14.20 | 14.21 | 00:00:00 | 2010-10-22 | 4,000 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2010-10-25 | 5,500 | 14.22 | 14.22 | 14.18 | 14.20 | 00:00:00 | 2010-10-26 | 8,900 | 14.10 | 14.20 | 14.10 | 14.20 | 00:00:00 | 2010-10-27 | 2,600 | 14.18 | 14.21 | 14.08 | 14.21 | 00:00:00 | 2010-10-28 | 3,000 | 14.19 | 14.21 | 14.18 | 14.21 | 00:00:00 | 2010-10-29 | 3,800 | 14.21 | 14.23 | 14.18 | 14.23 | 00:00:00 | 2010-11-01 | 500 | 14.23 | 14.23 | 14.23 | 14.23 | 00:00:00 | 2010-11-02 | 2,400 | 14.23 | 14.25 | 14.23 | 14.25 | 00:00:00 | 2010-11-03 | 3,000 | 14.24 | 14.25 | 14.21 | 14.25 | 00:00:00 | 2010-11-04 | 3,200 | 14.25 | 14.30 | 14.20 | 14.30 | 00:00:00 | 2010-11-05 | 2,300 | 14.28 | 14.33 | 14.18 | 14.33 | 00:00:00 | 2010-11-08 | 4,200 | 14.18 | 14.30 | 14.18 | 14.25 | 00:00:00 | 2010-11-09 | 2,500 | 14.20 | 14.35 | 14.20 | 14.35 | 00:00:00 | 2010-11-10 | 2,200 | 14.25 | 14.30 | 14.25 | 14.30 | 00:00:00 | 2010-11-11 | 4,300 | 14.27 | 14.27 | 14.18 | 14.23 | 00:00:00 | 2010-11-12 | 2,000 | 14.23 | 14.25 | 14.20 | 14.25 | 00:00:00 | 2010-11-15 | 2,200 | 14.25 | 14.27 | 14.15 | 14.24 | 00:00:00 | 2010-11-16 | 2,200 | 14.25 | 14.25 | 14.23 | 14.23 | 00:00:00 | 2010-11-17 | 3,900 | 14.23 | 14.23 | 14.15 | 14.22 | 00:00:00 | 2010-11-18 | 2,000 | 14.24 | 14.24 | 14.22 | 14.24 | 00:00:00 | 2010-11-19 | 2,100 | 14.25 | 14.25 | 14.24 | 14.24 | 00:00:00 | 2010-11-22 | 2,800 | 14.23 | 14.23 | 14.17 | 14.21 | 00:00:00 | 2010-11-23 | 5,200 | 14.17 | 14.20 | 14.00 | 14.10 | 00:00:00 | 2010-11-24 | 600 | 14.05 | 14.15 | 14.05 | 14.15 | 00:00:00 | 2010-11-25 | 7,300 | 14.10 | 14.10 | 14.00 | 14.05 | 00:00:00 | 2010-11-26 | 1,900 | 14.05 | 14.05 | 14.00 | 14.05 | 00:00:00 | 2010-11-29 | 2,000 | 14.10 | 14.10 | 14.10 | 14.10 | 00:00:00 | 2010-11-30 | 2,000 | 14.09 | 14.10 | 14.09 | 14.10 | 00:00:00 | 2010-12-01 | 2,500 | 14.10 | 14.10 | 14.10 | 14.10 | 00:00:00 | 2010-12-02 | 1,600 | 14.10 | 14.10 | 14.00 | 14.10 | 00:00:00 | 2010-12-03 | 2,800 | 14.10 | 14.10 | 14.10 | 14.10 | 00:00:00 | 2010-12-06 | 63,400 | 14.10 | 14.10 | 14.00 | 14.10 | 00:00:00 | 2010-12-07 | 3,800 | 14.05 | 14.05 | 14.01 | 14.05 | 00:00:00 | 2010-12-08 | 2,600 | 14.05 | 14.05 | 14.01 | 14.01 | 00:00:00 | 2010-12-09 | 27,500 | 14.05 | 14.05 | 14.00 | 14.00 | 00:00:00 | 2010-12-10 | 1,300 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2010-12-13 | 6,500 | 14.00 | 14.00 | 13.99 | 14.00 | 00:00:00 | 2010-12-14 | 10,900 | 14.00 | 14.00 | 13.95 | 14.00 | 00:00:00 | 2010-12-15 | 4,300 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2010-12-16 | 3,100 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2010-12-17 | 2,700 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2010-12-20 | 21,900 | 13.90 | 14.00 | 13.89 | 13.99 | 00:00:00 | 2010-12-21 | 14,400 | 14.00 | 14.00 | 13.90 | 13.99 | 00:00:00 | 2010-12-22 | 15,400 | 14.00 | 14.00 | 13.85 | 13.90 | 00:00:00 | 2010-12-23 | 9,500 | 13.90 | 13.92 | 13.85 | 13.90 | 00:00:00 | 2010-12-24 | 500 | 13.98 | 13.98 | 13.98 | 13.98 | 00:00:00 | 2010-12-27 | 33,500 | 14.00 | 14.00 | 13.90 | 14.00 | 00:00:00 | 2010-12-28 | 10,000 | 14.00 | 14.00 | 13.90 | 14.00 | 00:00:00 | 2010-12-29 | 530,900 | 14.00 | 14.00 | 13.90 | 13.95 | 00:00:00 | 2010-12-30 | 5,000 | 13.99 | 13.99 | 13.90 | 13.95 | 00:00:00 | 2010-12-31 | 1,100 | 14.00 | 14.00 | 13.90 | 14.00 | 00:00:00 | 2011-01-03 | 2,600 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2011-01-04 | 2,100 | 14.00 | 14.08 | 14.00 | 14.08 | 00:00:00 | 2011-01-05 | 4,000 | 13.91 | 14.00 | 13.91 | 14.00 | 00:00:00 | 2011-01-06 | 3,000 | 14.00 | 14.00 | 13.91 | 14.00 | 00:00:00 | 2011-01-07 | 3,600 | 14.00 | 14.00 | 13.95 | 14.00 | 00:00:00 | 2011-01-10 | 63,600 | 14.00 | 14.00 | 13.95 | 14.00 | 00:00:00 | 2011-01-11 | 57,300 | 14.00 | 14.10 | 14.00 | 14.00 | 00:00:00 | 2011-01-12 | 11,100 | 14.00 | 14.00 | 13.95 | 14.00 | 00:00:00 | 2011-01-13 | 3,100 | 14.00 | 14.00 | 13.93 | 14.00 | 00:00:00 | 2011-01-14 | 2,500 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2011-01-17 | 27,000 | 14.00 | 14.00 | 13.80 | 13.93 | 00:00:00 | 2011-01-18 | 68,900 | 13.90 | 13.98 | 13.90 | 13.98 | 00:00:00 | 2011-01-19 | 5,300 | 14.00 | 14.00 | 13.92 | 14.00 | 00:00:00 | 2011-01-20 | 3,200 | 13.97 | 14.00 | 13.97 | 14.00 | 00:00:00 | 2011-01-21 | 934,300 | 14.00 | 14.10 | 13.99 | 14.00 | 00:00:00 | 2011-01-24 | 900 | 13.97 | 14.00 | 13.97 | 14.00 | 00:00:00 | 2011-01-25 | 1,500 | 13.98 | 14.00 | 13.98 | 13.99 | 00:00:00 | 2011-01-26 | 100 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2011-01-27 | 1,300 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2011-01-28 | 96,400 | 14.00 | 14.05 | 13.95 | 14.05 | 00:00:00 | 2011-01-31 | 3,400 | 14.00 | 14.00 | 13.97 | 14.00 | 00:00:00 | 2011-02-01 | 2,700 | 14.00 | 14.05 | 13.97 | 14.00 | 00:00:00 | 2011-02-02 | 3,400 | 14.01 | 14.05 | 14.00 | 14.04 | 00:00:00 | 2011-02-03 | 5,500 | 14.00 | 14.05 | 13.97 | 14.05 | 00:00:00 | 2011-02-04 | 8,300 | 14.05 | 14.05 | 13.95 | 14.00 | 00:00:00 | 2011-02-07 | 5,500 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2011-02-08 | 154,600 | 14.00 | 14.00 | 13.97 | 14.00 | 00:00:00 | 2011-02-09 | 11,000 | 14.00 | 14.05 | 13.96 | 14.00 | 00:00:00 | 2011-02-10 | 2,800 | 14.10 | 14.10 | 14.00 | 14.05 | 00:00:00 | 2011-02-11 | 3,500 | 14.04 | 14.04 | 14.00 | 14.04 | 00:00:00 | 2011-02-14 | 3,300 | 14.00 | 14.10 | 13.95 | 14.10 | 00:00:00 | 2011-02-15 | 2,700 | 14.10 | 14.10 | 14.10 | 14.10 | 00:00:00 | 2011-02-16 | 800 | 14.16 | 14.16 | 14.15 | 14.15 | 00:00:00 | 2011-02-17 | 2,400 | 14.15 | 14.15 | 14.10 | 14.15 | 00:00:00 | 2011-02-18 | 2,400 | 14.15 | 14.15 | 14.15 | 14.15 | 00:00:00 | 2011-02-21 | 4,500 | 14.15 | 14.15 | 14.08 | 14.08 | 00:00:00 | 2011-02-22 | 2,800 | 14.05 | 14.05 | 13.95 | 14.05 | 00:00:00 | 2011-02-23 | 1,600 | 14.50 | 14.50 | 14.15 | 14.15 | 00:00:00 | 2011-02-24 | 1,700 | 14.21 | 14.21 | 14.20 | 14.20 | 00:00:00 | 2011-02-25 | 3,100 | 14.30 | 14.60 | 14.30 | 14.34 | 00:00:00 | 2011-02-28 | 5,200 | 14.15 | 14.32 | 14.15 | 14.32 | 00:00:00 | 2011-03-01 | 3,400 | 14.30 | 14.34 | 14.10 | 14.10 | 00:00:00 | 2011-03-02 | 4,500 | 14.10 | 14.19 | 14.00 | 14.19 | 00:00:00 | 2011-03-03 | 2,100 | 14.13 | 14.25 | 14.08 | 14.25 | 00:00:00 | 2011-03-04 | 2,700 | 14.25 | 14.34 | 14.25 | 14.30 | 00:00:00 | 2011-03-07 | 1,400 | 14.30 | 14.34 | 14.25 | 14.34 | 00:00:00 | 2011-03-08 | 2,100 | 14.30 | 14.35 | 14.30 | 14.35 | 00:00:00 | 2011-03-09 | 1,900 | 14.30 | 14.30 | 14.25 | 14.30 | 00:00:00 | 2011-03-10 | 2,000 | 14.34 | 14.36 | 14.25 | 14.36 | 00:00:00 | 2011-03-11 | 1,800 | 14.35 | 14.36 | 14.35 | 14.36 | 00:00:00 | 2011-03-14 | 3,800 | 14.35 | 14.36 | 14.25 | 14.36 | 00:00:00 | 2011-03-15 | 1,400 | 14.36 | 14.38 | 14.35 | 14.38 | 00:00:00 | 2011-03-16 | 1,700 | 14.38 | 14.38 | 14.34 | 14.34 | 00:00:00 | 2011-03-17 | 800 | 14.34 | 14.38 | 14.34 | 14.38 | 00:00:00 | 2011-03-18 | 900 | 14.38 | 14.38 | 14.38 | 14.38 | 00:00:00 | 2011-03-21 | 1,100 | 14.34 | 14.40 | 14.34 | 14.40 | 00:00:00 | 2011-03-22 | 1,200 | 14.40 | 14.40 | 14.39 | 14.40 | 00:00:00 | 2011-03-23 | 4,800 | 14.39 | 14.40 | 14.36 | 14.36 | 00:00:00 | 2011-03-24 | 1,400 | 14.34 | 14.40 | 14.28 | 14.28 | 00:00:00 | 2011-03-25 | 800 | 14.25 | 14.25 | 14.22 | 14.25 | 00:00:00 | 2011-03-28 | 2,500 | 14.30 | 14.30 | 14.22 | 14.22 | 00:00:00 | 2011-03-29 | 3,500 | 14.22 | 14.22 | 14.20 | 14.20 | 00:00:00 | 2011-03-30 | 2,600 | 14.20 | 14.25 | 14.19 | 14.20 | 00:00:00 | 2011-03-31 | 3,600 | 14.20 | 14.20 | 14.19 | 14.20 | 00:00:00 | 2011-04-01 | 1,300 | 14.16 | 14.25 | 14.15 | 14.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|