|
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 | 2003-04-01 | 300 | 14.70 | 14.70 | 14.70 | 14.70 | 00:00:00 | 2003-04-02 | 400 | 14.75 | 14.75 | 14.75 | 14.75 | 00:00:00 | 2003-04-03 | 300 | 14.95 | 14.95 | 14.95 | 14.95 | 00:00:00 | 2003-04-04 | 200 | 15.35 | 15.35 | 15.35 | 15.35 | 00:00:00 | 2003-04-07 | 300 | 15.35 | 15.35 | 15.35 | 15.35 | 00:00:00 | 2003-04-08 | 200 | 15.35 | 15.35 | 15.35 | 15.35 | 00:00:00 | 2003-04-09 | 300 | 15.40 | 15.40 | 15.40 | 15.40 | 00:00:00 | 2003-04-10 | 400 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | 2003-04-11 | 200 | 15.66 | 15.66 | 15.66 | 15.66 | 00:00:00 | 2003-04-14 | 400 | 15.63 | 15.63 | 15.63 | 15.63 | 00:00:00 | 2003-04-15 | 2,000 | 15.60 | 15.60 | 15.60 | 15.60 | 00:00:00 | 2003-04-16 | 300 | 15.55 | 15.55 | 15.55 | 15.55 | 00:00:00 | 2003-04-17 | 2,000 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | 2003-04-22 | 300 | 15.65 | 15.65 | 15.65 | 15.65 | 00:00:00 | 2003-04-23 | 2,000 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | 2003-04-24 | 200 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | 2003-04-25 | 200 | 15.60 | 15.60 | 15.60 | 15.60 | 00:00:00 | 2003-04-28 | 2,000 | 15.60 | 15.60 | 15.60 | 15.60 | 00:00:00 | 2003-04-29 | 2,000 | 15.80 | 15.80 | 15.80 | 15.80 | 00:00:00 | 2003-04-30 | 200 | 15.55 | 15.55 | 15.55 | 15.55 | 00:00:00 | 2003-05-02 | 200 | 15.40 | 15.40 | 15.40 | 15.40 | 00:00:00 | 2003-05-05 | 200 | 15.40 | 15.40 | 15.40 | 15.40 | 00:00:00 | 2003-05-06 | 900 | 15.20 | 15.20 | 15.20 | 15.20 | 00:00:00 | 2003-05-07 | 300 | 15.11 | 15.11 | 15.11 | 15.11 | 00:00:00 | 2003-05-08 | 300 | 15.25 | 15.25 | 15.25 | 15.25 | 00:00:00 | 2003-05-09 | 300 | 15.15 | 15.15 | 15.15 | 15.15 | 00:00:00 | 2003-05-12 | 300 | 15.05 | 15.05 | 15.05 | 15.05 | 00:00:00 | 2003-05-13 | 900 | 15.05 | 15.05 | 15.05 | 15.05 | 00:00:00 | 2003-05-14 | 300 | 15.05 | 15.05 | 15.05 | 15.05 | 00:00:00 | 2003-05-15 | 200 | 15.10 | 15.10 | 15.10 | 15.10 | 00:00:00 | 2003-05-16 | 400 | 15.10 | 15.10 | 15.10 | 15.10 | 00:00:00 | 2003-05-19 | 300 | 14.88 | 14.88 | 14.88 | 14.88 | 00:00:00 | 2003-05-20 | 1,100 | 14.70 | 14.70 | 14.60 | 14.60 | 00:00:00 | 2003-05-21 | 8,000 | 14.65 | 14.70 | 14.65 | 14.70 | 00:00:00 | 2003-05-22 | 300 | 14.80 | 14.80 | 14.80 | 14.80 | 00:00:00 | 2003-05-23 | 200 | 14.75 | 14.75 | 14.75 | 14.75 | 00:00:00 | 2003-05-27 | 1,100 | 14.70 | 14.70 | 14.60 | 14.60 | 00:00:00 | 2003-05-28 | 300 | 14.60 | 14.60 | 14.60 | 14.60 | 00:00:00 | 2003-05-29 | 4,000 | 14.65 | 14.70 | 14.65 | 14.70 | 00:00:00 | 2003-05-30 | 5,000 | 14.55 | 14.65 | 14.55 | 14.65 | 00:00:00 | 2003-06-02 | 4,000 | 14.70 | 14.70 | 14.70 | 14.70 | 00:00:00 | 2003-06-03 | 3,400 | 14.55 | 14.55 | 14.55 | 14.55 | 00:00:00 | 2003-06-04 | 1,000 | 14.65 | 14.65 | 14.65 | 14.65 | 00:00:00 | 2003-06-05 | 4,000 | 14.65 | 14.65 | 14.65 | 14.65 | 00:00:00 | 2003-06-06 | 4,000 | 14.60 | 14.65 | 14.60 | 14.65 | 00:00:00 | 2003-06-10 | 2,000 | 14.52 | 14.52 | 14.52 | 14.52 | 00:00:00 | 2003-06-11 | 2,000 | 14.55 | 14.55 | 14.55 | 14.55 | 00:00:00 | 2003-06-12 | 2,000 | 14.55 | 14.55 | 14.55 | 14.55 | 00:00:00 | 2003-06-13 | 100 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | 2003-06-16 | 2,300 | 14.20 | 14.30 | 14.20 | 14.30 | 00:00:00 | 2003-06-17 | 300 | 14.30 | 14.30 | 14.30 | 14.30 | 00:00:00 | 2003-06-18 | 2,400 | 14.25 | 14.25 | 14.15 | 14.15 | 00:00:00 | 2003-06-20 | 500 | 14.30 | 14.30 | 14.30 | 14.30 | 00:00:00 | 2003-06-23 | 300 | 14.40 | 14.40 | 14.40 | 14.40 | 00:00:00 | 2003-06-24 | 400 | 14.30 | 14.30 | 14.30 | 14.30 | 00:00:00 | 2003-06-26 | 300 | 14.30 | 14.30 | 14.30 | 14.30 | 00:00:00 | 2003-06-27 | 400 | 14.40 | 14.40 | 14.40 | 14.40 | 00:00:00 | 2003-06-30 | 300 | 14.30 | 14.30 | 14.30 | 14.30 | 00:00:00 | 2003-07-01 | 400 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2003-07-03 | 300 | 13.85 | 13.85 | 13.85 | 13.85 | 00:00:00 | 2003-07-04 | 300 | 14.15 | 14.15 | 14.15 | 14.15 | 00:00:00 | 2003-07-07 | 2,000 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2003-07-08 | 300 | 14.40 | 14.40 | 14.40 | 14.40 | 00:00:00 | 2003-07-09 | 400 | 14.40 | 14.40 | 14.40 | 14.40 | 00:00:00 | 2003-07-10 | 400 | 14.30 | 14.30 | 14.30 | 14.30 | 00:00:00 | 2003-07-11 | 2,000 | 14.25 | 14.25 | 14.25 | 14.25 | 00:00:00 | 2003-07-14 | 400 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | 2003-07-15 | 600 | 14.45 | 14.45 | 14.45 | 14.45 | 00:00:00 | 2003-07-16 | 400 | 14.60 | 14.60 | 14.60 | 14.60 | 00:00:00 | 2003-07-17 | 300 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | 2003-07-18 | 2,000 | 14.55 | 14.55 | 14.55 | 14.55 | 00:00:00 | 2003-07-21 | 3,500 | 14.65 | 14.65 | 14.55 | 14.55 | 00:00:00 | 2003-07-22 | 500 | 14.55 | 14.55 | 14.55 | 14.55 | 00:00:00 | 2003-07-23 | 1,000 | 14.60 | 14.60 | 14.60 | 14.60 | 00:00:00 | 2003-07-24 | 500 | 14.45 | 14.45 | 14.45 | 14.45 | 00:00:00 | 2003-07-25 | 600 | 14.45 | 14.45 | 14.45 | 14.45 | 00:00:00 | 2003-07-28 | 400 | 14.40 | 14.40 | 14.40 | 14.40 | 00:00:00 | 2003-07-29 | 900 | 14.30 | 14.30 | 14.30 | 14.30 | 00:00:00 | 2003-07-30 | 3,000 | 14.45 | 14.45 | 14.45 | 14.45 | 00:00:00 | 2003-07-31 | 4,500 | 14.50 | 14.55 | 14.50 | 14.55 | 00:00:00 | 2003-08-01 | 5,000 | 14.70 | 14.70 | 14.70 | 14.70 | 00:00:00 | 2003-08-04 | 29,000 | 14.60 | 14.60 | 14.45 | 14.45 | 00:00:00 | 2003-08-05 | 27,400 | 14.20 | 14.25 | 14.20 | 14.25 | 00:00:00 | 2003-08-06 | 30,000 | 14.25 | 14.30 | 14.25 | 14.30 | 00:00:00 | 2003-08-07 | 30,000 | 14.35 | 14.40 | 14.35 | 14.40 | 00:00:00 | 2003-08-08 | 35,000 | 14.30 | 14.40 | 14.30 | 14.40 | 00:00:00 | 2003-08-11 | 42,400 | 14.40 | 14.50 | 14.40 | 14.45 | 00:00:00 | 2003-08-12 | 50,000 | 14.37 | 14.45 | 14.37 | 14.45 | 00:00:00 | 2003-08-13 | 102,400 | 14.55 | 14.60 | 14.55 | 14.60 | 00:00:00 | 2003-08-14 | 110,000 | 14.55 | 14.60 | 14.55 | 14.60 | 00:00:00 | 2003-08-15 | 30,000 | 14.60 | 14.65 | 14.60 | 14.65 | 00:00:00 | 2003-08-18 | 90,000 | 14.70 | 14.75 | 14.70 | 14.75 | 00:00:00 | 2003-08-19 | 83,700 | 14.90 | 14.90 | 14.85 | 14.90 | 00:00:00 | 2003-08-20 | 100,000 | 14.80 | 14.90 | 14.80 | 14.90 | 00:00:00 | 2003-08-21 | 104,800 | 14.90 | 15.00 | 14.90 | 15.00 | 00:00:00 | 2003-08-22 | 1,500 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2003-08-25 | 1,000 | 15.05 | 15.05 | 15.05 | 15.05 | 00:00:00 | 2003-08-26 | 3,800 | 15.05 | 15.05 | 15.00 | 15.00 | 00:00:00 | 2003-08-27 | 3,000 | 15.08 | 15.08 | 15.08 | 15.08 | 00:00:00 | 2003-08-28 | 3,500 | 15.10 | 15.10 | 15.10 | 15.10 | 00:00:00 | 2003-08-29 | 3,500 | 14.90 | 15.05 | 14.90 | 15.05 | 00:00:00 | 2003-09-01 | 2,500 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | 2003-09-02 | 2,500 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2003-09-03 | 4,000 | 14.95 | 14.95 | 14.95 | 14.95 | 00:00:00 | 2003-09-04 | 3,000 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | 2003-09-05 | 3,500 | 14.80 | 14.80 | 14.80 | 14.80 | 00:00:00 | 2003-09-08 | 3,000 | 14.60 | 14.60 | 14.60 | 14.60 | 00:00:00 | 2003-09-09 | 2,500 | 14.55 | 14.55 | 14.55 | 14.55 | 00:00:00 | 2003-09-10 | 3,500 | 14.45 | 14.45 | 14.45 | 14.45 | 00:00:00 | 2003-09-11 | 3,000 | 14.45 | 14.45 | 14.45 | 14.45 | 00:00:00 | 2003-09-12 | 3,500 | 14.45 | 14.45 | 14.45 | 14.45 | 00:00:00 | 2003-09-15 | 4,000 | 14.25 | 14.25 | 14.25 | 14.25 | 00:00:00 | 2003-09-16 | 5,000 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2003-09-17 | 5,000 | 14.45 | 14.45 | 14.45 | 14.45 | 00:00:00 | 2003-09-18 | 4,000 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2003-09-19 | 3,500 | 14.15 | 14.15 | 14.15 | 14.15 | 00:00:00 | 2003-09-22 | 4,000 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2003-09-23 | 6,000 | 14.15 | 14.15 | 14.15 | 14.15 | 00:00:00 | 2003-09-24 | 8,000 | 14.20 | 14.20 | 14.16 | 14.20 | 00:00:00 | 2003-09-25 | 9,100 | 14.10 | 14.10 | 14.10 | 14.10 | 00:00:00 | 2003-09-26 | 10,000 | 14.20 | 14.20 | 14.16 | 14.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|