|
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 | 2012-03-05 | 40,200 | 5.60 | 5.88 | 5.59 | 5.60 | 00:00:00 | 2012-03-06 | 37,700 | 5.60 | 5.60 | 5.59 | 5.60 | 00:00:00 | 2012-03-07 | 12,300 | 5.60 | 5.60 | 5.55 | 5.60 | 00:00:00 | 2012-03-08 | 19,300 | 5.59 | 5.60 | 5.58 | 5.60 | 00:00:00 | 2012-03-09 | 28,700 | 5.59 | 5.60 | 5.58 | 5.60 | 00:00:00 | 2012-03-12 | 40,400 | 5.59 | 5.61 | 5.52 | 5.60 | 00:00:00 | 2012-03-13 | 26,800 | 5.59 | 5.60 | 5.58 | 5.60 | 00:00:00 | 2012-03-14 | 36,100 | 5.59 | 5.60 | 5.56 | 5.60 | 00:00:00 | 2012-03-15 | 53,100 | 5.59 | 5.60 | 5.57 | 5.60 | 00:00:00 | 2012-03-16 | 95,400 | 5.60 | 5.65 | 5.58 | 5.60 | 00:00:00 | 2012-03-19 | 67,300 | 5.60 | 5.60 | 5.52 | 5.54 | 00:00:00 | 2012-03-20 | 29,100 | 5.55 | 5.57 | 5.52 | 5.54 | 00:00:00 | 2012-03-21 | 5,200 | 5.54 | 5.60 | 5.54 | 5.57 | 00:00:00 | 2012-03-23 | 12,900 | 5.50 | 5.59 | 5.50 | 5.57 | 00:00:00 | 2012-03-26 | 38,900 | 5.55 | 5.55 | 5.44 | 5.44 | 00:00:00 | 2012-03-27 | 8,900 | 5.45 | 5.49 | 5.45 | 5.45 | 00:00:00 | 2012-03-28 | 67,500 | 5.45 | 5.47 | 5.30 | 5.30 | 00:00:00 | 2012-03-29 | 56,000 | 5.32 | 5.32 | 5.10 | 5.10 | 00:00:00 | 2012-03-30 | 39,600 | 5.11 | 5.19 | 5.10 | 5.10 | 00:00:00 | 2012-04-02 | 83,600 | 5.15 | 5.15 | 5.00 | 5.10 | 00:00:00 | 2012-04-03 | 11,200 | 5.10 | 5.17 | 5.10 | 5.15 | 00:00:00 | 2012-04-04 | 38,200 | 5.20 | 5.26 | 5.05 | 5.10 | 00:00:00 | 2012-04-05 | 29,100 | 5.10 | 5.10 | 5.01 | 5.06 | 00:00:00 | 2012-04-10 | 6,900 | 5.05 | 5.22 | 5.05 | 5.22 | 00:00:00 | 2012-04-11 | 11,100 | 5.12 | 5.25 | 5.12 | 5.20 | 00:00:00 | 2012-04-12 | 17,800 | 5.17 | 5.24 | 5.10 | 5.10 | 00:00:00 | 2012-04-13 | 72,200 | 5.11 | 5.20 | 5.05 | 5.20 | 00:00:00 | 2012-04-16 | 12,300 | 5.27 | 5.27 | 5.09 | 5.25 | 00:00:00 | 2012-04-17 | 11,800 | 5.30 | 5.40 | 5.25 | 5.40 | 00:00:00 | 2012-04-18 | 16,500 | 5.40 | 5.40 | 5.38 | 5.40 | 00:00:00 | 2012-04-19 | 220,700 | 5.38 | 5.40 | 5.35 | 5.38 | 00:00:00 | 2012-04-20 | 219,400 | 5.40 | 5.40 | 5.28 | 5.38 | 00:00:00 | 2012-04-23 | 27,200 | 5.39 | 5.39 | 5.23 | 5.30 | 00:00:00 | 2012-04-24 | 29,300 | 5.40 | 5.40 | 5.23 | 5.33 | 00:00:00 | 2012-04-25 | 8,900 | 5.40 | 5.40 | 5.38 | 5.38 | 00:00:00 | 2012-04-26 | 6,600 | 5.40 | 5.40 | 5.35 | 5.35 | 00:00:00 | 2012-04-27 | 129,100 | 5.35 | 5.40 | 5.10 | 5.35 | 00:00:00 | 2012-04-30 | 36,000 | 5.36 | 5.36 | 5.30 | 5.35 | 00:00:00 | 2012-05-02 | 18,300 | 5.35 | 5.35 | 5.30 | 5.33 | 00:00:00 | 2012-05-03 | 36,600 | 5.30 | 5.35 | 5.26 | 5.35 | 00:00:00 | 2012-05-04 | 21,600 | 5.34 | 5.34 | 5.30 | 5.33 | 00:00:00 | 2012-05-07 | 75,700 | 5.30 | 5.33 | 5.20 | 5.20 | 00:00:00 | 2012-05-08 | 85,300 | 5.20 | 5.25 | 5.15 | 5.25 | 00:00:00 | 2012-05-09 | 31,700 | 5.25 | 5.25 | 5.18 | 5.20 | 00:00:00 | 2012-05-10 | 86,700 | 5.20 | 5.22 | 5.18 | 5.20 | 00:00:00 | 2012-05-11 | 71,000 | 5.20 | 5.22 | 5.15 | 5.20 | 00:00:00 | 2012-05-14 | 46,700 | 5.20 | 5.24 | 5.15 | 5.20 | 00:00:00 | 2012-05-16 | 52,500 | 5.18 | 5.18 | 5.07 | 5.15 | 00:00:00 | 2012-05-17 | 19,100 | 5.19 | 5.19 | 5.12 | 5.19 | 00:00:00 | 2012-05-18 | 17,800 | 5.19 | 5.19 | 5.15 | 5.19 | 00:00:00 | 2012-05-21 | 18,700 | 5.18 | 5.20 | 5.17 | 5.19 | 00:00:00 | 2012-05-22 | 20,500 | 5.19 | 5.20 | 5.17 | 5.19 | 00:00:00 | 2012-05-23 | 35,200 | 5.18 | 5.18 | 5.12 | 5.17 | 00:00:00 | 2012-05-24 | 33,400 | 5.15 | 5.16 | 5.10 | 5.16 | 00:00:00 | 2012-05-25 | 31,500 | 5.15 | 5.19 | 5.12 | 5.15 | 00:00:00 | 2012-05-28 | 6,800 | 5.16 | 5.19 | 5.16 | 5.16 | 00:00:00 | 2012-05-29 | 32,700 | 5.18 | 5.18 | 5.12 | 5.15 | 00:00:00 | 2012-05-30 | 18,200 | 5.15 | 5.15 | 5.14 | 5.15 | 00:00:00 | 2012-05-31 | 30,600 | 5.15 | 5.18 | 5.12 | 5.12 | 00:00:00 | 2012-06-01 | 24,500 | 5.15 | 5.15 | 5.12 | 5.15 | 00:00:00 | 2012-06-05 | 31,300 | 5.15 | 5.18 | 5.14 | 5.15 | 00:00:00 | 2012-06-06 | 26,400 | 5.15 | 5.15 | 5.12 | 5.15 | 00:00:00 | 2012-06-07 | 31,400 | 5.15 | 5.15 | 5.14 | 5.15 | 00:00:00 | 2012-06-08 | 31,400 | 5.12 | 5.15 | 5.12 | 5.15 | 00:00:00 | 2012-06-11 | 38,700 | 5.15 | 5.15 | 5.13 | 5.15 | 00:00:00 | 2012-06-12 | 22,600 | 5.15 | 5.15 | 5.12 | 5.15 | 00:00:00 | 2012-06-13 | 16,600 | 5.15 | 5.15 | 5.14 | 5.15 | 00:00:00 | 2012-06-14 | 25,100 | 5.15 | 5.15 | 5.14 | 5.15 | 00:00:00 | 2012-06-15 | 46,100 | 5.15 | 5.18 | 5.13 | 5.18 | 00:00:00 | 2012-06-18 | 1,343,800 | 5.16 | 5.20 | 5.10 | 5.20 | 00:00:00 | 2012-06-19 | 47,100 | 5.15 | 5.15 | 5.11 | 5.14 | 00:00:00 | 2012-06-20 | 36,200 | 5.15 | 5.15 | 5.12 | 5.14 | 00:00:00 | 2012-06-21 | 60,200 | 5.15 | 5.15 | 5.13 | 5.15 | 00:00:00 | 2012-06-22 | 24,900 | 5.15 | 5.15 | 5.10 | 5.10 | 00:00:00 | 2012-06-25 | 341,000 | 5.12 | 5.12 | 5.08 | 5.10 | 00:00:00 | 2012-06-26 | 125,900 | 5.10 | 5.13 | 5.05 | 5.10 | 00:00:00 | 2012-06-27 | 24,600 | 5.10 | 5.10 | 5.05 | 5.10 | 00:00:00 | 2012-06-28 | 13,300 | 5.12 | 5.15 | 5.07 | 5.15 | 00:00:00 | 2012-06-29 | 16,700 | 5.15 | 5.20 | 5.15 | 5.20 | 00:00:00 | 2012-07-02 | 21,600 | 5.30 | 5.33 | 5.19 | 5.20 | 00:00:00 | 2012-07-03 | 34,700 | 5.19 | 5.19 | 5.13 | 5.14 | 00:00:00 | 2012-07-04 | 16,600 | 5.23 | 5.28 | 5.20 | 5.28 | 00:00:00 | 2012-07-05 | 12,600 | 5.25 | 5.36 | 5.25 | 5.28 | 00:00:00 | 2012-07-06 | 34,300 | 5.36 | 5.36 | 5.22 | 5.29 | 00:00:00 | 2012-07-09 | 128,800 | 5.30 | 5.30 | 5.22 | 5.27 | 00:00:00 | 2012-07-10 | 15,200 | 5.30 | 5.30 | 5.25 | 5.28 | 00:00:00 | 2012-07-11 | 20,000 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | 2012-07-12 | 19,900 | 5.29 | 5.29 | 5.25 | 5.27 | 00:00:00 | 2012-07-13 | 29,600 | 5.23 | 5.23 | 5.14 | 5.20 | 00:00:00 | 2012-07-16 | 44,000 | 5.20 | 5.23 | 5.14 | 5.16 | 00:00:00 | 2012-07-17 | 17,100 | 5.17 | 5.19 | 5.12 | 5.19 | 00:00:00 | 2012-07-18 | 9,700 | 5.20 | 5.25 | 5.18 | 5.25 | 00:00:00 | 2012-07-19 | 4,700 | 5.26 | 5.27 | 5.26 | 5.26 | 00:00:00 | 2012-07-20 | 438,600 | 5.27 | 5.27 | 5.12 | 5.18 | 00:00:00 | 2012-07-23 | 4,300 | 5.15 | 5.19 | 5.14 | 5.17 | 00:00:00 | 2012-07-24 | 12,000 | 5.18 | 5.18 | 5.11 | 5.14 | 00:00:00 | 2012-07-25 | 12,800 | 5.20 | 5.20 | 5.16 | 5.16 | 00:00:00 | 2012-07-26 | 40,700 | 5.17 | 5.20 | 5.14 | 5.20 | 00:00:00 | 2012-07-27 | 36,800 | 5.20 | 5.20 | 5.14 | 5.20 | 00:00:00 | 2012-07-31 | 47,000 | 5.18 | 5.19 | 5.15 | 5.17 | 00:00:00 | 2012-08-01 | 27,300 | 5.17 | 5.18 | 5.12 | 5.12 | 00:00:00 | 2012-08-02 | 20,200 | 5.15 | 5.15 | 5.12 | 5.14 | 00:00:00 | 2012-08-03 | 23,900 | 5.14 | 5.18 | 5.12 | 5.14 | 00:00:00 | 2012-08-06 | 13,300 | 5.14 | 5.16 | 5.12 | 5.15 | 00:00:00 | 2012-08-07 | 29,100 | 5.14 | 5.17 | 5.14 | 5.17 | 00:00:00 | 2012-08-08 | 6,100 | 5.17 | 5.17 | 5.14 | 5.14 | 00:00:00 | 2012-08-09 | 26,200 | 5.15 | 5.22 | 5.14 | 5.16 | 00:00:00 | 2012-08-10 | 14,300 | 5.15 | 5.30 | 5.15 | 5.30 | 00:00:00 | 2012-08-14 | 4,100 | 5.30 | 5.52 | 5.30 | 5.52 | 00:00:00 | 2012-08-15 | 4,900 | 5.40 | 5.40 | 5.34 | 5.40 | 00:00:00 | 2012-08-16 | 18,300 | 5.39 | 5.39 | 5.34 | 5.38 | 00:00:00 | 2012-08-17 | 8,600 | 5.38 | 5.39 | 5.36 | 5.39 | 00:00:00 | 2012-08-20 | 21,800 | 5.39 | 5.53 | 5.36 | 5.53 | 00:00:00 | 2012-08-21 | 41,700 | 5.43 | 5.47 | 5.29 | 5.29 | 00:00:00 | 2012-08-22 | 54,800 | 5.29 | 5.62 | 5.29 | 5.62 | 00:00:00 | 2012-08-23 | 39,300 | 5.61 | 5.62 | 5.39 | 5.40 | 00:00:00 | 2012-08-24 | 9,100 | 5.42 | 5.43 | 5.39 | 5.40 | 00:00:00 | 2012-08-27 | 10,400 | 5.50 | 5.52 | 5.40 | 5.52 | 00:00:00 | 2012-08-28 | 3,500 | 5.52 | 5.52 | 5.40 | 5.44 | 00:00:00 | 2012-08-29 | 18,400 | 5.40 | 5.43 | 5.35 | 5.40 | 00:00:00 | 2012-08-30 | 3,000 | 5.44 | 5.44 | 5.42 | 5.42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|