|
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 | 2002-09-03 | 2,000 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | 2002-09-04 | 200 | 15.72 | 15.72 | 15.62 | 15.62 | 00:00:00 | 2002-09-06 | 500 | 15.72 | 15.72 | 15.72 | 15.72 | 00:00:00 | 2002-09-10 | 1,700 | 15.90 | 15.90 | 15.90 | 15.90 | 00:00:00 | 2002-09-11 | 2,000 | 15.90 | 15.90 | 15.90 | 15.90 | 00:00:00 | 2002-09-25 | 600 | 15.10 | 15.10 | 15.10 | 15.10 | 00:00:00 | 2002-09-27 | 1,000 | 15.10 | 15.10 | 15.10 | 15.10 | 00:00:00 | 2002-09-30 | 400 | 15.05 | 15.05 | 15.05 | 15.05 | 00:00:00 | 2002-10-01 | 500 | 15.10 | 15.10 | 15.10 | 15.10 | 00:00:00 | 2002-10-02 | 300 | 15.30 | 15.30 | 15.30 | 15.30 | 00:00:00 | 2002-10-03 | 500 | 15.30 | 15.30 | 15.30 | 15.30 | 00:00:00 | 2002-10-08 | 400 | 15.38 | 15.38 | 15.38 | 15.38 | 00:00:00 | 2002-10-11 | 500 | 15.40 | 15.40 | 15.40 | 15.40 | 00:00:00 | 2002-10-14 | 400 | 15.43 | 15.43 | 15.43 | 15.43 | 00:00:00 | 2002-10-16 | 500 | 15.55 | 15.55 | 15.55 | 15.55 | 00:00:00 | 2002-10-17 | 2,400 | 15.65 | 15.70 | 15.65 | 15.70 | 00:00:00 | 2002-10-18 | 400 | 15.70 | 15.70 | 15.70 | 15.70 | 00:00:00 | 2002-10-21 | 200 | 15.60 | 15.60 | 15.60 | 15.60 | 00:00:00 | 2002-10-22 | 300 | 15.65 | 15.65 | 15.65 | 15.65 | 00:00:00 | 2002-10-23 | 400 | 15.55 | 15.55 | 15.55 | 15.55 | 00:00:00 | 2002-10-24 | 300 | 15.44 | 15.44 | 15.44 | 15.44 | 00:00:00 | 2002-10-28 | 400 | 15.40 | 15.40 | 15.40 | 15.40 | 00:00:00 | 2002-10-29 | 400 | 15.20 | 15.20 | 15.20 | 15.20 | 00:00:00 | 2002-10-30 | 300 | 15.33 | 15.33 | 15.33 | 15.33 | 00:00:00 | 2002-10-31 | 300 | 15.26 | 15.26 | 15.26 | 15.26 | 00:00:00 | 2002-11-04 | 2,000 | 14.91 | 14.91 | 14.91 | 14.91 | 00:00:00 | 2002-11-05 | 400 | 14.96 | 14.96 | 14.96 | 14.96 | 00:00:00 | 2002-11-07 | 400 | 14.65 | 14.65 | 14.65 | 14.65 | 00:00:00 | 2002-11-08 | 300 | 14.70 | 14.70 | 14.70 | 14.70 | 00:00:00 | 2002-11-11 | 300 | 14.76 | 14.76 | 14.76 | 14.76 | 00:00:00 | 2002-11-12 | 200 | 14.83 | 14.83 | 14.83 | 14.83 | 00:00:00 | 2002-11-13 | 200 | 14.76 | 14.76 | 14.76 | 14.76 | 00:00:00 | 2002-11-14 | 200 | 15.03 | 15.03 | 15.03 | 15.03 | 00:00:00 | 2002-11-15 | 200 | 15.45 | 15.45 | 15.45 | 15.45 | 00:00:00 | 2002-11-18 | 300 | 15.86 | 15.86 | 15.86 | 15.86 | 00:00:00 | 2002-11-19 | 300 | 15.87 | 15.87 | 15.87 | 15.87 | 00:00:00 | 2002-11-20 | 300 | 16.37 | 16.37 | 16.37 | 16.37 | 00:00:00 | 2002-11-21 | 400 | 16.32 | 16.32 | 16.32 | 16.32 | 00:00:00 | 2002-11-22 | 200 | 16.40 | 16.40 | 16.40 | 16.40 | 00:00:00 | 2002-11-25 | 200 | 16.85 | 16.85 | 16.85 | 16.85 | 00:00:00 | 2002-11-26 | 300 | 17.03 | 17.03 | 17.03 | 17.03 | 00:00:00 | 2002-11-27 | 100 | 17.12 | 17.12 | 17.12 | 17.12 | 00:00:00 | 2002-11-28 | 200 | 17.47 | 17.47 | 17.47 | 17.47 | 00:00:00 | 2002-11-29 | 200 | 17.30 | 17.30 | 17.30 | 17.30 | 00:00:00 | 2002-12-02 | 300 | 17.43 | 17.43 | 17.43 | 17.43 | 00:00:00 | 2002-12-03 | 400 | 17.40 | 17.40 | 17.40 | 17.40 | 00:00:00 | 2002-12-04 | 300 | 17.16 | 17.16 | 17.16 | 17.16 | 00:00:00 | 2002-12-05 | 500 | 17.20 | 17.20 | 17.20 | 17.20 | 00:00:00 | 2002-12-06 | 300 | 17.27 | 17.27 | 17.27 | 17.27 | 00:00:00 | 2002-12-09 | 600 | 16.93 | 17.30 | 16.93 | 17.25 | 00:00:00 | 2002-12-10 | 300 | 16.82 | 16.82 | 16.82 | 16.82 | 00:00:00 | 2002-12-11 | 200 | 17.17 | 17.17 | 17.17 | 17.17 | 00:00:00 | 2002-12-12 | 300 | 16.95 | 16.95 | 16.95 | 16.95 | 00:00:00 | 2002-12-13 | 300 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2002-12-16 | 400 | 16.70 | 16.70 | 16.70 | 16.70 | 00:00:00 | 2002-12-17 | 200 | 16.68 | 16.68 | 16.68 | 16.68 | 00:00:00 | 2002-12-18 | 300 | 16.68 | 16.68 | 16.68 | 16.68 | 00:00:00 | 2002-12-19 | 400 | 16.75 | 16.75 | 16.75 | 16.75 | 00:00:00 | 2002-12-20 | 300 | 16.87 | 16.87 | 16.87 | 16.87 | 00:00:00 | 2002-12-23 | 400 | 16.87 | 16.96 | 16.87 | 16.96 | 00:00:00 | 2002-12-27 | 300 | 16.54 | 16.54 | 16.54 | 16.54 | 00:00:00 | 2002-12-30 | 200 | 16.69 | 16.69 | 16.69 | 16.69 | 00:00:00 | 2002-12-31 | 300 | 16.30 | 16.30 | 16.20 | 16.20 | 00:00:00 | 2003-01-02 | 2,000 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | 2003-01-03 | 300 | 16.05 | 16.05 | 16.05 | 16.05 | 00:00:00 | 2003-01-06 | 300 | 16.78 | 16.78 | 16.78 | 16.78 | 00:00:00 | 2003-01-07 | 300 | 16.85 | 16.85 | 16.75 | 16.75 | 00:00:00 | 2003-01-08 | 400 | 16.80 | 16.80 | 16.80 | 16.80 | 00:00:00 | 2003-01-09 | 300 | 16.65 | 16.65 | 16.65 | 16.65 | 00:00:00 | 2003-01-10 | 500 | 16.60 | 16.60 | 16.60 | 16.60 | 00:00:00 | 2003-01-13 | 200 | 16.57 | 16.57 | 16.57 | 16.57 | 00:00:00 | 2003-01-14 | 300 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | 2003-01-15 | 300 | 16.65 | 16.65 | 16.65 | 16.65 | 00:00:00 | 2003-01-16 | 300 | 16.55 | 16.55 | 16.55 | 16.55 | 00:00:00 | 2003-01-17 | 200 | 16.40 | 16.40 | 16.40 | 16.40 | 00:00:00 | 2003-01-20 | 3,400 | 16.40 | 16.40 | 16.40 | 16.40 | 00:00:00 | 2003-01-21 | 200 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | 2003-01-22 | 200 | 16.40 | 16.40 | 16.40 | 16.40 | 00:00:00 | 2003-01-23 | 300 | 16.33 | 16.33 | 16.33 | 16.33 | 00:00:00 | 2003-01-24 | 3,800 | 16.33 | 16.33 | 16.33 | 16.33 | 00:00:00 | 2003-01-27 | 400 | 16.15 | 16.15 | 16.15 | 16.15 | 00:00:00 | 2003-01-28 | 100 | 16.20 | 16.20 | 16.20 | 16.20 | 00:00:00 | 2003-01-30 | 300 | 16.25 | 16.25 | 16.25 | 16.25 | 00:00:00 | 2003-01-31 | 400 | 16.25 | 16.25 | 16.25 | 16.25 | 00:00:00 | 2003-02-03 | 300 | 16.25 | 16.25 | 16.25 | 16.25 | 00:00:00 | 2003-02-04 | 200 | 16.12 | 16.12 | 16.12 | 16.12 | 00:00:00 | 2003-02-05 | 400 | 16.10 | 16.10 | 16.10 | 16.10 | 00:00:00 | 2003-02-06 | 300 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | 2003-02-07 | 300 | 15.90 | 15.90 | 15.90 | 15.90 | 00:00:00 | 2003-02-10 | 300 | 15.40 | 15.40 | 15.40 | 15.40 | 00:00:00 | 2003-02-11 | 200 | 15.20 | 15.20 | 15.20 | 15.20 | 00:00:00 | 2003-02-12 | 200 | 15.15 | 15.15 | 15.15 | 15.15 | 00:00:00 | 2003-02-13 | 400 | 14.85 | 14.85 | 14.85 | 14.85 | 00:00:00 | 2003-02-14 | 200 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | 2003-02-17 | 300 | 15.07 | 15.07 | 15.07 | 15.07 | 00:00:00 | 2003-02-18 | 300 | 14.93 | 14.93 | 14.93 | 14.93 | 00:00:00 | 2003-02-19 | 400 | 15.10 | 15.10 | 15.10 | 15.10 | 00:00:00 | 2003-02-20 | 200 | 15.55 | 15.55 | 15.55 | 15.55 | 00:00:00 | 2003-02-21 | 200 | 15.27 | 15.27 | 15.27 | 15.27 | 00:00:00 | 2003-02-24 | 400 | 15.16 | 15.16 | 15.16 | 15.16 | 00:00:00 | 2003-02-25 | 200 | 15.15 | 15.15 | 15.15 | 15.15 | 00:00:00 | 2003-02-26 | 2,000 | 15.30 | 15.30 | 15.30 | 15.30 | 00:00:00 | 2003-03-03 | 200 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | 2003-03-04 | 200 | 15.30 | 15.40 | 15.30 | 15.40 | 00:00:00 | 2003-03-05 | 300 | 15.25 | 15.25 | 15.25 | 15.25 | 00:00:00 | 2003-03-06 | 400 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | 2003-03-07 | 300 | 15.17 | 15.17 | 15.17 | 15.17 | 00:00:00 | 2003-03-10 | 300 | 15.10 | 15.10 | 15.10 | 15.10 | 00:00:00 | 2003-03-11 | 500 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | 2003-03-13 | 400 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2003-03-14 | 400 | 14.95 | 14.95 | 14.95 | 14.95 | 00:00:00 | 2003-03-17 | 400 | 14.80 | 14.80 | 14.80 | 14.80 | 00:00:00 | 2003-03-18 | 300 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2003-03-19 | 200 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2003-03-21 | 400 | 15.05 | 15.05 | 15.05 | 15.05 | 00:00:00 | 2003-03-24 | 300 | 15.05 | 15.05 | 15.05 | 15.05 | 00:00:00 | 2003-03-26 | 300 | 14.95 | 14.95 | 14.95 | 14.95 | 00:00:00 | 2003-03-27 | 200 | 14.80 | 14.80 | 14.80 | 14.80 | 00:00:00 | 2003-03-28 | 300 | 14.95 | 14.95 | 14.95 | 14.95 | 00:00:00 | 2003-03-31 | 200 | 14.70 | 14.70 | 14.70 | 14.70 | 00:00:00 | 2003-04-01 | 300 | 14.70 | 14.70 | 14.70 | 14.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|