|
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 | 2011-09-16 | 7,200 | 13.10 | 13.10 | 13.10 | 13.10 | 00:00:00 | 2011-09-19 | 700 | 13.15 | 13.30 | 13.15 | 13.30 | 00:00:00 | 2011-09-20 | 8,200 | 13.10 | 13.10 | 13.05 | 13.10 | 00:00:00 | 2011-09-21 | 12,200 | 13.10 | 13.10 | 13.10 | 13.10 | 00:00:00 | 2011-09-22 | 15,200 | 13.07 | 13.07 | 13.03 | 13.03 | 00:00:00 | 2011-09-23 | 7,500 | 13.00 | 13.05 | 13.00 | 13.05 | 00:00:00 | 2011-09-26 | 32,100 | 13.00 | 13.05 | 13.00 | 13.05 | 00:00:00 | 2011-09-27 | 11,500 | 13.05 | 13.08 | 13.00 | 13.08 | 00:00:00 | 2011-09-28 | 10,000 | 13.05 | 13.05 | 13.00 | 13.05 | 00:00:00 | 2011-09-29 | 26,300 | 13.05 | 13.20 | 13.05 | 13.20 | 00:00:00 | 2011-09-30 | 2,200 | 13.10 | 13.15 | 13.08 | 13.15 | 00:00:00 | 2011-10-03 | 3,000 | 13.09 | 13.09 | 13.05 | 13.05 | 00:00:00 | 2011-10-04 | 1,000 | 13.05 | 13.05 | 13.00 | 13.00 | 00:00:00 | 2011-10-05 | 0 | 13.00 | 13.05 | 13.00 | 13.00 | 00:00:00 | 2011-10-06 | 1,600 | 13.00 | 13.00 | 12.98 | 12.98 | 00:00:00 | 2011-10-07 | 5,700 | 12.98 | 12.98 | 12.90 | 12.90 | 00:00:00 | 2011-10-10 | 11,500 | 12.93 | 12.94 | 12.80 | 12.80 | 00:00:00 | 2011-10-11 | 11,000 | 12.80 | 12.80 | 12.75 | 12.75 | 00:00:00 | 2011-10-12 | 22,900 | 12.80 | 12.80 | 12.70 | 12.70 | 00:00:00 | 2011-10-13 | 20,000 | 12.80 | 12.80 | 12.75 | 12.75 | 00:00:00 | 2011-10-14 | 400 | 12.70 | 12.70 | 12.70 | 12.70 | 00:00:00 | 2011-10-17 | 10,200 | 12.70 | 12.70 | 12.70 | 12.70 | 00:00:00 | 2011-10-18 | 2,000 | 12.72 | 12.72 | 12.70 | 12.70 | 00:00:00 | 2011-10-19 | 13,800 | 12.60 | 12.70 | 12.60 | 12.70 | 00:00:00 | 2011-10-20 | 8,000 | 12.65 | 12.70 | 12.65 | 12.65 | 00:00:00 | 2011-10-21 | 133,000 | 12.70 | 12.70 | 12.36 | 12.60 | 00:00:00 | 2011-10-24 | 8,200 | 12.65 | 12.65 | 12.20 | 12.35 | 00:00:00 | 2011-10-25 | 6,400 | 12.23 | 12.35 | 12.00 | 12.35 | 00:00:00 | 2011-10-26 | 10,900 | 12.14 | 12.19 | 12.00 | 12.19 | 00:00:00 | 2011-10-27 | 20,500 | 12.17 | 12.17 | 12.00 | 12.06 | 00:00:00 | 2011-10-28 | 1,900 | 12.06 | 12.10 | 12.06 | 12.06 | 00:00:00 | 2011-10-31 | 24,100 | 12.06 | 12.06 | 11.25 | 11.25 | 00:00:00 | 2011-11-01 | 97,100 | 11.25 | 11.25 | 9.90 | 9.90 | 00:00:00 | 2011-11-02 | 114,000 | 10.02 | 10.02 | 9.25 | 9.50 | 00:00:00 | 2011-11-03 | 18,900 | 9.48 | 9.48 | 9.21 | 9.25 | 00:00:00 | 2011-11-04 | 21,800 | 9.32 | 9.32 | 8.90 | 8.90 | 00:00:00 | 2011-11-07 | 33,600 | 8.85 | 8.85 | 8.40 | 8.40 | 00:00:00 | 2011-11-08 | 13,700 | 8.40 | 8.40 | 8.22 | 8.22 | 00:00:00 | 2011-11-09 | 20,800 | 8.27 | 8.27 | 8.00 | 8.00 | 00:00:00 | 2011-11-10 | 17,200 | 7.95 | 7.95 | 7.60 | 7.70 | 00:00:00 | 2011-11-11 | 29,900 | 7.70 | 7.85 | 7.50 | 7.70 | 00:00:00 | 2011-11-14 | 80,700 | 7.70 | 7.70 | 7.40 | 7.40 | 00:00:00 | 2011-11-15 | 167,000 | 7.40 | 7.40 | 6.90 | 7.15 | 00:00:00 | 2011-11-16 | 128,400 | 7.00 | 7.11 | 6.70 | 6.75 | 00:00:00 | 2011-11-17 | 6,500 | 6.71 | 6.75 | 6.70 | 6.70 | 00:00:00 | 2011-11-18 | 3,000 | 6.75 | 6.75 | 6.74 | 6.75 | 00:00:00 | 2011-11-21 | 3,000 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | 2011-11-22 | 204,500 | 6.74 | 6.75 | 6.50 | 6.50 | 00:00:00 | 2011-11-23 | 2,797,200 | 6.50 | 6.50 | 5.90 | 5.99 | 00:00:00 | 2011-11-24 | 133,000 | 5.90 | 5.90 | 5.50 | 5.60 | 00:00:00 | 2011-11-25 | 1,083,600 | 5.54 | 5.55 | 5.20 | 5.20 | 00:00:00 | 2011-11-28 | 21,400 | 5.32 | 5.39 | 5.26 | 5.35 | 00:00:00 | 2011-11-29 | 26,500 | 5.27 | 5.35 | 5.10 | 5.20 | 00:00:00 | 2011-11-30 | 2,444,200 | 5.32 | 5.38 | 5.10 | 5.20 | 00:00:00 | 2011-12-01 | 252,500 | 5.20 | 5.24 | 5.20 | 5.20 | 00:00:00 | 2011-12-02 | 26,600 | 5.20 | 5.20 | 5.15 | 5.17 | 00:00:00 | 2011-12-05 | 60,700 | 5.25 | 5.25 | 5.00 | 5.20 | 00:00:00 | 2011-12-06 | 20,800 | 5.19 | 5.20 | 5.11 | 5.20 | 00:00:00 | 2011-12-07 | 41,800 | 5.20 | 5.20 | 5.11 | 5.14 | 00:00:00 | 2011-12-08 | 24,400 | 5.15 | 5.15 | 5.12 | 5.15 | 00:00:00 | 2011-12-09 | 15,200 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | 2011-12-12 | 15,100 | 5.15 | 5.15 | 5.10 | 5.15 | 00:00:00 | 2011-12-13 | 10,600 | 5.15 | 5.15 | 5.10 | 5.15 | 00:00:00 | 2011-12-14 | 27,300 | 5.15 | 5.15 | 5.00 | 5.14 | 00:00:00 | 2011-12-15 | 83,700 | 5.15 | 5.15 | 5.10 | 5.15 | 00:00:00 | 2011-12-16 | 17,500 | 5.15 | 5.23 | 5.12 | 5.12 | 00:00:00 | 2011-12-19 | 137,600 | 5.18 | 5.18 | 5.10 | 5.15 | 00:00:00 | 2011-12-20 | 18,800 | 5.14 | 5.17 | 5.10 | 5.15 | 00:00:00 | 2011-12-21 | 12,400 | 5.16 | 5.20 | 5.15 | 5.15 | 00:00:00 | 2011-12-22 | 14,500 | 5.20 | 5.20 | 5.13 | 5.19 | 00:00:00 | 2011-12-23 | 25,200 | 5.15 | 5.20 | 5.14 | 5.15 | 00:00:00 | 2011-12-27 | 15,500 | 5.18 | 5.19 | 5.15 | 5.15 | 00:00:00 | 2011-12-28 | 2,621,400 | 5.15 | 5.18 | 5.13 | 5.15 | 00:00:00 | 2011-12-29 | 16,200 | 5.15 | 5.15 | 5.13 | 5.15 | 00:00:00 | 2011-12-30 | 19,100 | 5.15 | 5.15 | 5.13 | 5.15 | 00:00:00 | 2012-01-02 | 21,200 | 5.15 | 5.18 | 5.13 | 5.15 | 00:00:00 | 2012-01-03 | 17,400 | 5.15 | 5.15 | 5.13 | 5.15 | 00:00:00 | 2012-01-04 | 28,000 | 5.15 | 5.20 | 5.13 | 5.15 | 00:00:00 | 2012-01-05 | 17,700 | 5.15 | 5.15 | 5.10 | 5.15 | 00:00:00 | 2012-01-06 | 19,800 | 5.15 | 5.15 | 5.12 | 5.15 | 00:00:00 | 2012-01-09 | 19,900 | 5.15 | 5.15 | 5.13 | 5.15 | 00:00:00 | 2012-01-10 | 24,600 | 5.15 | 5.23 | 5.13 | 5.15 | 00:00:00 | 2012-01-11 | 49,500 | 5.15 | 5.22 | 5.10 | 5.10 | 00:00:00 | 2012-01-12 | 51,200 | 5.19 | 5.64 | 5.15 | 5.35 | 00:00:00 | 2012-01-13 | 25,000 | 5.36 | 5.49 | 5.22 | 5.35 | 00:00:00 | 2012-01-16 | 34,800 | 5.35 | 5.36 | 5.18 | 5.25 | 00:00:00 | 2012-01-17 | 14,600 | 5.28 | 5.29 | 5.20 | 5.29 | 00:00:00 | 2012-01-18 | 20,900 | 5.29 | 5.30 | 5.20 | 5.30 | 00:00:00 | 2012-01-19 | 69,700 | 5.39 | 5.39 | 5.18 | 5.27 | 00:00:00 | 2012-01-20 | 20,100 | 5.26 | 5.33 | 5.25 | 5.33 | 00:00:00 | 2012-01-23 | 13,800 | 5.33 | 5.39 | 5.32 | 5.39 | 00:00:00 | 2012-01-24 | 8,400 | 5.39 | 5.50 | 5.39 | 5.50 | 00:00:00 | 2012-01-25 | 4,700 | 5.50 | 5.50 | 5.44 | 5.50 | 00:00:00 | 2012-01-26 | 11,800 | 5.50 | 5.50 | 5.45 | 5.50 | 00:00:00 | 2012-01-27 | 15,800 | 5.50 | 5.50 | 5.47 | 5.50 | 00:00:00 | 2012-01-30 | 4,500 | 5.66 | 5.66 | 5.47 | 5.50 | 00:00:00 | 2012-01-31 | 5,900 | 5.60 | 5.60 | 5.50 | 5.60 | 00:00:00 | 2012-02-01 | 12,900 | 5.58 | 5.60 | 5.55 | 5.60 | 00:00:00 | 2012-02-02 | 19,100 | 5.55 | 5.60 | 5.50 | 5.60 | 00:00:00 | 2012-02-03 | 9,100 | 5.63 | 5.63 | 5.54 | 5.60 | 00:00:00 | 2012-02-06 | 4,500 | 5.63 | 5.65 | 5.54 | 5.54 | 00:00:00 | 2012-02-07 | 1,700 | 5.51 | 5.59 | 5.49 | 5.59 | 00:00:00 | 2012-02-08 | 22,800 | 5.59 | 5.60 | 5.55 | 5.55 | 00:00:00 | 2012-02-09 | 4,800 | 5.60 | 5.60 | 5.52 | 5.59 | 00:00:00 | 2012-02-10 | 3,600 | 5.51 | 5.58 | 5.48 | 5.58 | 00:00:00 | 2012-02-13 | 7,400 | 5.59 | 5.60 | 5.54 | 5.60 | 00:00:00 | 2012-02-14 | 4,800 | 5.49 | 5.60 | 5.49 | 5.60 | 00:00:00 | 2012-02-15 | 6,500 | 5.59 | 5.60 | 5.54 | 5.60 | 00:00:00 | 2012-02-16 | 2,600 | 5.59 | 5.59 | 5.52 | 5.57 | 00:00:00 | 2012-02-17 | 12,100 | 5.58 | 5.60 | 5.57 | 5.60 | 00:00:00 | 2012-02-20 | 8,200 | 5.58 | 5.60 | 5.57 | 5.60 | 00:00:00 | 2012-02-21 | 4,000 | 5.58 | 5.60 | 5.58 | 5.60 | 00:00:00 | 2012-02-22 | 15,200 | 5.59 | 5.60 | 5.52 | 5.58 | 00:00:00 | 2012-02-23 | 4,400 | 5.59 | 5.60 | 5.58 | 5.59 | 00:00:00 | 2012-02-24 | 22,700 | 5.59 | 5.60 | 5.55 | 5.60 | 00:00:00 | 2012-02-27 | 28,000 | 5.60 | 5.61 | 5.56 | 5.58 | 00:00:00 | 2012-02-28 | 24,800 | 5.60 | 5.60 | 5.57 | 5.60 | 00:00:00 | 2012-02-29 | 16,400 | 5.60 | 5.60 | 5.58 | 5.60 | 00:00:00 | 2012-03-01 | 17,500 | 5.60 | 5.60 | 5.58 | 5.60 | 00:00:00 | 2012-03-02 | 29,500 | 5.60 | 5.65 | 5.59 | 5.60 | 00:00:00 | 2012-03-05 | 40,200 | 5.60 | 5.88 | 5.59 | 5.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|