|
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 | 2003-09-26 | 10,000 | 14.20 | 14.20 | 14.16 | 14.20 | 00:00:00 | 2003-09-29 | 8,000 | 14.30 | 14.30 | 14.25 | 14.30 | 00:00:00 | 2003-09-30 | 9,500 | 14.15 | 14.15 | 14.10 | 14.15 | 00:00:00 | 2003-10-01 | 8,800 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2003-10-02 | 8,000 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2003-10-03 | 7,500 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2003-10-06 | 6,500 | 14.10 | 14.10 | 14.10 | 14.10 | 00:00:00 | 2003-10-07 | 8,100 | 13.90 | 13.90 | 13.90 | 13.90 | 00:00:00 | 2003-10-08 | 7,600 | 13.55 | 13.55 | 13.55 | 13.55 | 00:00:00 | 2003-10-09 | 6,800 | 13.60 | 13.60 | 13.60 | 13.60 | 00:00:00 | 2003-10-10 | 8,000 | 13.85 | 13.85 | 13.85 | 13.85 | 00:00:00 | 2003-10-13 | 8,400 | 13.75 | 13.75 | 13.75 | 13.75 | 00:00:00 | 2003-10-14 | 7,500 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | 2003-10-15 | 11,200 | 13.65 | 13.80 | 13.65 | 13.80 | 00:00:00 | 2003-10-16 | 7,300 | 13.90 | 13.90 | 13.90 | 13.90 | 00:00:00 | 2003-10-17 | 8,000 | 13.95 | 13.95 | 13.94 | 13.95 | 00:00:00 | 2003-10-20 | 6,800 | 13.85 | 13.85 | 13.85 | 13.85 | 00:00:00 | 2003-10-21 | 8,600 | 13.85 | 13.85 | 13.85 | 13.85 | 00:00:00 | 2003-10-22 | 9,000 | 13.90 | 13.90 | 13.75 | 13.90 | 00:00:00 | 2003-10-23 | 9,600 | 13.80 | 13.80 | 13.80 | 13.80 | 00:00:00 | 2003-10-24 | 7,500 | 13.95 | 13.95 | 13.95 | 13.95 | 00:00:00 | 2003-10-27 | 7,800 | 14.00 | 14.00 | 13.85 | 14.00 | 00:00:00 | 2003-10-28 | 8,300 | 14.00 | 14.00 | 13.85 | 14.00 | 00:00:00 | 2003-10-29 | 6,800 | 14.12 | 14.15 | 14.12 | 14.15 | 00:00:00 | 2003-10-30 | 8,200 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | 2003-10-31 | 3,800 | 14.30 | 14.30 | 14.20 | 14.30 | 00:00:00 | 2003-11-03 | 7,100 | 14.55 | 14.60 | 14.55 | 14.60 | 00:00:00 | 2003-11-04 | 8,000 | 14.85 | 14.85 | 14.85 | 14.85 | 00:00:00 | 2003-11-05 | 3,500 | 14.95 | 14.95 | 14.95 | 14.95 | 00:00:00 | 2003-11-06 | 6,000 | 15.05 | 15.05 | 15.05 | 15.05 | 00:00:00 | 2003-11-07 | 10,500 | 15.30 | 15.30 | 15.20 | 15.30 | 00:00:00 | 2003-11-10 | 12,700 | 15.30 | 15.65 | 15.30 | 15.60 | 00:00:00 | 2003-11-11 | 9,000 | 15.65 | 15.80 | 15.65 | 15.80 | 00:00:00 | 2003-11-12 | 7,500 | 15.65 | 15.80 | 15.65 | 15.80 | 00:00:00 | 2003-11-13 | 10,000 | 15.55 | 15.70 | 15.55 | 15.70 | 00:00:00 | 2003-11-14 | 8,000 | 15.65 | 15.80 | 15.65 | 15.80 | 00:00:00 | 2003-11-17 | 8,000 | 15.55 | 15.70 | 15.55 | 15.70 | 00:00:00 | 2003-11-18 | 8,000 | 15.65 | 15.80 | 15.65 | 15.80 | 00:00:00 | 2003-11-19 | 8,000 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | 2003-11-20 | 7,500 | 15.60 | 15.60 | 15.60 | 15.60 | 00:00:00 | 2003-11-21 | 9,000 | 15.55 | 15.55 | 15.55 | 15.55 | 00:00:00 | 2003-11-24 | 11,000 | 15.40 | 15.55 | 15.40 | 15.55 | 00:00:00 | 2003-11-25 | 10,000 | 15.80 | 15.80 | 15.80 | 15.80 | 00:00:00 | 2003-11-26 | 6,000 | 15.90 | 15.90 | 15.90 | 15.90 | 00:00:00 | 2003-11-27 | 8,500 | 15.85 | 15.85 | 15.85 | 15.85 | 00:00:00 | 2003-11-28 | 10,500 | 15.80 | 15.95 | 15.80 | 15.95 | 00:00:00 | 2003-12-01 | 6,000 | 15.90 | 15.95 | 15.90 | 15.95 | 00:00:00 | 2003-12-02 | 10,000 | 15.90 | 15.90 | 15.75 | 15.75 | 00:00:00 | 2003-12-03 | 13,000 | 15.85 | 15.90 | 15.85 | 15.90 | 00:00:00 | 2003-12-04 | 7,500 | 15.85 | 15.85 | 15.85 | 15.85 | 00:00:00 | 2003-12-05 | 8,500 | 15.97 | 15.97 | 15.97 | 15.97 | 00:00:00 | 2003-12-08 | 10,000 | 15.96 | 15.96 | 15.96 | 15.96 | 00:00:00 | 2003-12-09 | 6,000 | 15.90 | 16.10 | 15.90 | 16.10 | 00:00:00 | 2003-12-10 | 630,000 | 16.00 | 16.15 | 16.00 | 16.15 | 00:00:00 | 2003-12-11 | 86,000 | 15.80 | 15.80 | 15.60 | 15.60 | 00:00:00 | 2003-12-12 | 10,000 | 15.60 | 15.60 | 15.60 | 15.60 | 00:00:00 | 2003-12-15 | 40,000 | 15.80 | 15.90 | 15.80 | 15.85 | 00:00:00 | 2003-12-16 | 20,000 | 15.80 | 15.80 | 15.80 | 15.80 | 00:00:00 | 2003-12-17 | 60,000 | 15.80 | 15.80 | 15.75 | 15.75 | 00:00:00 | 2003-12-18 | 7,500 | 15.80 | 15.95 | 15.80 | 15.95 | 00:00:00 | 2003-12-19 | 29,000 | 16.15 | 16.35 | 16.15 | 16.35 | 00:00:00 | 2003-12-22 | 2,000 | 16.10 | 16.10 | 16.10 | 16.10 | 00:00:00 | 2003-12-23 | 15,000 | 16.15 | 16.20 | 16.15 | 16.20 | 00:00:00 | 2003-12-24 | 2,000 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | 2003-12-29 | 3,000 | 16.30 | 16.35 | 16.30 | 16.35 | 00:00:00 | 2003-12-30 | 24,000 | 16.35 | 16.70 | 16.35 | 16.70 | 00:00:00 | 2003-12-31 | 6,000 | 16.80 | 17.05 | 16.80 | 17.05 | 00:00:00 | 2004-01-02 | 23,000 | 17.05 | 17.10 | 17.00 | 17.10 | 00:00:00 | 2004-01-05 | 12,000 | 17.05 | 17.05 | 17.00 | 17.00 | 00:00:00 | 2004-01-06 | 15,000 | 16.90 | 16.90 | 16.85 | 16.85 | 00:00:00 | 2004-01-07 | 20,000 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2004-01-08 | 25,000 | 17.00 | 17.00 | 16.90 | 16.90 | 00:00:00 | 2004-01-09 | 5,000 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2004-01-12 | 2,000 | 16.90 | 16.90 | 16.90 | 16.90 | 00:00:00 | 2004-01-13 | 3,000 | 16.85 | 16.85 | 16.85 | 16.85 | 00:00:00 | 2004-01-14 | 5,000 | 16.80 | 16.80 | 16.80 | 16.80 | 00:00:00 | 2004-01-15 | 3,000 | 16.75 | 16.75 | 16.75 | 16.75 | 00:00:00 | 2004-01-16 | 15,000 | 16.75 | 16.75 | 16.70 | 16.70 | 00:00:00 | 2004-01-19 | 3,000 | 16.74 | 16.75 | 16.74 | 16.75 | 00:00:00 | 2004-01-20 | 8,000 | 16.65 | 16.65 | 16.55 | 16.55 | 00:00:00 | 2004-01-21 | 2,500 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | 2004-01-22 | 47,500 | 16.00 | 16.05 | 15.90 | 15.90 | 00:00:00 | 2004-01-23 | 15,600 | 15.85 | 16.00 | 15.85 | 16.00 | 00:00:00 | 2004-01-26 | 35,000 | 16.10 | 16.10 | 15.90 | 15.90 | 00:00:00 | 2004-01-27 | 20,000 | 16.20 | 16.20 | 15.70 | 16.08 | 00:00:00 | 2004-01-28 | 1,000 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | 2004-01-29 | 15,000 | 16.05 | 16.05 | 16.05 | 16.05 | 00:00:00 | 2004-01-30 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | 2004-02-03 | 14,000 | 15.90 | 15.90 | 15.90 | 15.90 | 00:00:00 | 2004-02-04 | 4,200 | 15.95 | 15.95 | 15.95 | 15.95 | 00:00:00 | 2004-02-05 | 2,000 | 16.15 | 16.15 | 16.15 | 16.15 | 00:00:00 | 2004-02-06 | 2,000 | 16.25 | 16.25 | 16.25 | 16.25 | 00:00:00 | 2004-02-09 | 3,000 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | 2004-02-10 | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 00:00:00 | 2004-02-11 | 5,000 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | 2004-02-12 | 6,000 | 16.40 | 16.40 | 16.30 | 16.30 | 00:00:00 | 2004-02-13 | 10,000 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | 2004-02-16 | 2,000 | 16.40 | 16.40 | 16.40 | 16.40 | 00:00:00 | 2004-02-20 | 2,000 | 16.55 | 16.55 | 16.55 | 16.55 | 00:00:00 | 2004-02-27 | 2,000 | 16.65 | 16.65 | 16.65 | 16.65 | 00:00:00 | 2004-03-01 | 3,000 | 16.80 | 16.80 | 16.80 | 16.80 | 00:00:00 | 2004-03-02 | 4,000 | 16.85 | 16.90 | 16.85 | 16.90 | 00:00:00 | 2004-03-03 | 4,200 | 16.88 | 17.00 | 16.88 | 17.00 | 00:00:00 | 2004-03-04 | 6,000 | 17.00 | 17.00 | 16.97 | 16.97 | 00:00:00 | 2004-03-05 | 3,500 | 17.05 | 17.05 | 16.90 | 16.90 | 00:00:00 | 2004-03-08 | 4,900 | 16.85 | 16.85 | 16.70 | 16.70 | 00:00:00 | 2004-03-09 | 1,000 | 16.75 | 16.75 | 16.75 | 16.75 | 00:00:00 | 2004-03-10 | 2,300 | 16.75 | 16.85 | 16.75 | 16.85 | 00:00:00 | 2004-03-11 | 600 | 16.85 | 16.85 | 16.70 | 16.70 | 00:00:00 | 2004-03-12 | 1,000 | 16.65 | 16.65 | 16.65 | 16.65 | 00:00:00 | 2004-03-16 | 5,300 | 16.58 | 16.58 | 16.35 | 16.35 | 00:00:00 | 2004-03-18 | 4,000 | 16.35 | 16.35 | 16.35 | 16.35 | 00:00:00 | 2004-03-23 | 600 | 16.25 | 16.25 | 16.25 | 16.25 | 00:00:00 | 2004-03-25 | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 00:00:00 | 2004-03-26 | 2,000 | 16.35 | 16.35 | 16.35 | 16.35 | 00:00:00 | 2004-03-29 | 2,000 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | 2004-04-01 | 3,000 | 16.20 | 16.20 | 16.15 | 16.15 | 00:00:00 | 2004-04-05 | 2,000 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | 2004-04-07 | 6,000 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | 2004-04-08 | 2,500 | 16.40 | 16.40 | 16.40 | 16.40 | 00:00:00 | 2004-04-14 | 4,000 | 16.75 | 16.75 | 16.75 | 16.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|