|
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 | 2004-04-14 | 4,000 | 16.75 | 16.75 | 16.75 | 16.75 | 00:00:00 | 2004-04-20 | 2,000 | 16.95 | 16.95 | 16.95 | 16.95 | 00:00:00 | 2004-04-21 | 2,000 | 17.35 | 17.35 | 17.35 | 17.35 | 00:00:00 | 2004-04-22 | 2,000 | 17.50 | 17.50 | 17.50 | 17.50 | 00:00:00 | 2004-04-23 | 2,000 | 17.60 | 17.60 | 17.60 | 17.60 | 00:00:00 | 2004-04-28 | 5,000 | 17.50 | 17.50 | 17.30 | 17.30 | 00:00:00 | 2004-04-29 | 3,000 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2004-04-30 | 14,000 | 16.90 | 17.00 | 16.90 | 17.00 | 00:00:00 | 2004-05-04 | 2,000 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2004-05-10 | 2,000 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2004-05-18 | 3,000 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2004-05-25 | 10,000 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2004-05-27 | 1,000 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2004-05-28 | 3,000 | 16.95 | 16.95 | 16.95 | 16.95 | 00:00:00 | 2004-06-01 | 5,000 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | 2004-06-04 | 5,000 | 16.90 | 16.90 | 16.90 | 16.90 | 00:00:00 | 2004-06-09 | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 00:00:00 | 2004-06-10 | 7,000 | 17.00 | 17.20 | 17.00 | 17.20 | 00:00:00 | 2004-06-15 | 5,000 | 17.40 | 17.40 | 17.40 | 17.40 | 00:00:00 | 2004-06-18 | 5,000 | 17.45 | 17.45 | 17.45 | 17.45 | 00:00:00 | 2004-06-24 | 5,000 | 17.15 | 17.15 | 17.15 | 17.15 | 00:00:00 | 2004-06-28 | 10,000 | 17.05 | 17.05 | 16.95 | 16.95 | 00:00:00 | 2004-06-29 | 3,900 | 16.95 | 16.95 | 16.95 | 16.95 | 00:00:00 | 2004-07-01 | 6,000 | 17.10 | 17.15 | 17.10 | 17.15 | 00:00:00 | 2004-07-08 | 3,000 | 16.85 | 16.85 | 16.85 | 16.85 | 00:00:00 | 2004-07-22 | 2,000 | 17.30 | 17.30 | 17.30 | 17.30 | 00:00:00 | 2004-08-03 | 1,000 | 17.60 | 17.60 | 17.60 | 17.60 | 00:00:00 | 2004-08-04 | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 00:00:00 | 2004-08-13 | 2,000 | 17.65 | 17.65 | 17.65 | 17.65 | 00:00:00 | 2004-08-18 | 1,500 | 17.60 | 17.60 | 17.60 | 17.60 | 00:00:00 | 2004-08-20 | 600 | 17.55 | 17.55 | 17.55 | 17.55 | 00:00:00 | 2004-08-23 | 5,000 | 17.70 | 17.80 | 17.70 | 17.80 | 00:00:00 | 2004-08-27 | 3,000 | 18.15 | 18.15 | 18.15 | 18.15 | 00:00:00 | 2004-09-02 | 5,000 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | 2004-09-08 | 2,000 | 18.20 | 18.20 | 18.20 | 18.20 | 00:00:00 | 2004-09-09 | 5,000 | 18.20 | 18.20 | 18.20 | 18.20 | 00:00:00 | 2004-09-10 | 2,000 | 18.25 | 18.25 | 18.25 | 18.25 | 00:00:00 | 2004-09-14 | 0 | 18.35 | 18.35 | 18.35 | 18.35 | 00:00:00 | 2004-09-15 | 2,600 | 18.60 | 18.60 | 18.60 | 18.60 | 00:00:00 | 2004-09-16 | 2,000 | 18.70 | 18.70 | 18.70 | 18.70 | 00:00:00 | 2004-09-20 | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 00:00:00 | 2004-09-21 | 5,000 | 18.70 | 18.70 | 18.70 | 18.70 | 00:00:00 | 2004-09-23 | 2,000 | 18.50 | 18.50 | 18.50 | 18.50 | 00:00:00 | 2004-09-24 | 2,000 | 18.50 | 18.50 | 18.50 | 18.50 | 00:00:00 | 2004-09-27 | 5,400 | 18.50 | 18.50 | 18.50 | 18.50 | 00:00:00 | 2004-10-01 | 3,000 | 18.40 | 18.40 | 18.40 | 18.40 | 00:00:00 | 2004-10-06 | 2,500 | 18.80 | 18.80 | 18.80 | 18.80 | 00:00:00 | 2004-10-07 | 3,000 | 18.65 | 18.65 | 18.65 | 18.65 | 00:00:00 | 2004-10-12 | 3,000 | 18.45 | 18.45 | 18.45 | 18.45 | 00:00:00 | 2004-10-15 | 2,000 | 18.65 | 18.65 | 18.65 | 18.65 | 00:00:00 | 2004-10-20 | 2,000 | 18.45 | 18.45 | 18.45 | 18.45 | 00:00:00 | 2004-10-22 | 4,000 | 18.45 | 18.45 | 18.45 | 18.45 | 00:00:00 | 2004-10-26 | 2,000 | 18.15 | 18.15 | 18.15 | 18.15 | 00:00:00 | 2004-10-29 | 2,000 | 18.20 | 18.20 | 18.20 | 18.20 | 00:00:00 | 2004-11-04 | 3,000 | 18.60 | 18.60 | 18.60 | 18.60 | 00:00:00 | 2004-11-05 | 4,000 | 18.60 | 18.75 | 18.60 | 18.75 | 00:00:00 | 2004-11-09 | 2,000 | 18.80 | 18.80 | 18.80 | 18.80 | 00:00:00 | 2004-11-10 | 2,600 | 19.10 | 19.10 | 19.10 | 19.10 | 00:00:00 | 2004-11-11 | 3,000 | 19.25 | 19.25 | 19.25 | 19.25 | 00:00:00 | 2004-11-12 | 4,400 | 19.10 | 19.24 | 19.10 | 19.24 | 00:00:00 | 2004-11-16 | 3,000 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | 2004-11-18 | 6,000 | 19.00 | 19.10 | 19.00 | 19.10 | 00:00:00 | 2004-11-23 | 3,000 | 19.40 | 19.40 | 19.40 | 19.40 | 00:00:00 | 2004-11-29 | 300 | 19.10 | 19.10 | 19.10 | 19.10 | 00:00:00 | 2004-11-30 | 1,000 | 19.10 | 19.10 | 19.10 | 19.10 | 00:00:00 | 2004-12-01 | 1,000 | 19.10 | 19.10 | 19.10 | 19.10 | 00:00:00 | 2004-12-03 | 3,500 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | 2004-12-09 | 5,000 | 19.10 | 19.10 | 19.10 | 19.10 | 00:00:00 | 2004-12-10 | 3,000 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | 2004-12-15 | 2,500 | 19.10 | 19.10 | 19.10 | 19.10 | 00:00:00 | 2004-12-20 | 3,000 | 19.30 | 19.30 | 19.30 | 19.30 | 00:00:00 | 2004-12-23 | 2,500 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | 2004-12-28 | 2,000 | 19.00 | 19.15 | 19.00 | 19.15 | 00:00:00 | 2004-12-29 | 2,000 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | 2004-12-30 | 1,500 | 19.25 | 19.25 | 19.25 | 19.25 | 00:00:00 | 2004-12-31 | 2,000 | 19.30 | 19.30 | 19.30 | 19.30 | 00:00:00 | 2005-01-03 | 3,000 | 19.40 | 19.40 | 19.40 | 19.40 | 00:00:00 | 2005-01-05 | 3,000 | 19.50 | 19.50 | 19.50 | 19.50 | 00:00:00 | 2005-01-06 | 2,000 | 19.60 | 19.60 | 19.60 | 19.60 | 00:00:00 | 2005-01-10 | 2,600 | 19.80 | 20.00 | 19.80 | 20.00 | 00:00:00 | 2005-01-11 | 2,500 | 19.95 | 19.95 | 19.95 | 19.95 | 00:00:00 | 2005-01-12 | 6,000 | 19.80 | 19.80 | 19.65 | 19.65 | 00:00:00 | 2005-01-13 | 1,000 | 19.85 | 19.85 | 19.85 | 19.85 | 00:00:00 | 2005-01-19 | 1,500 | 19.70 | 19.70 | 19.70 | 19.70 | 00:00:00 | 2005-01-21 | 2,000 | 19.85 | 19.85 | 19.85 | 19.85 | 00:00:00 | 2005-01-25 | 3,000 | 19.50 | 19.50 | 19.50 | 19.50 | 00:00:00 | 2005-01-26 | 3,000 | 19.60 | 19.60 | 19.60 | 19.60 | 00:00:00 | 2005-01-27 | 30,000 | 19.65 | 19.65 | 19.00 | 19.40 | 00:00:00 | 2005-01-28 | 15,000 | 19.50 | 19.60 | 19.50 | 19.50 | 00:00:00 | 2005-01-31 | 4,500 | 19.60 | 19.60 | 19.60 | 19.60 | 00:00:00 | 2005-02-01 | 3,500 | 19.75 | 19.75 | 19.75 | 19.75 | 00:00:00 | 2005-02-02 | 3,000 | 19.80 | 19.80 | 19.80 | 19.80 | 00:00:00 | 2005-02-04 | 4,000 | 19.76 | 19.76 | 19.75 | 19.75 | 00:00:00 | 2005-02-08 | 1,100 | 20.05 | 20.10 | 20.05 | 20.10 | 00:00:00 | 2005-02-10 | 10,500 | 20.25 | 20.35 | 20.25 | 20.30 | 00:00:00 | 2005-02-11 | 1,200 | 20.50 | 20.50 | 20.50 | 20.50 | 00:00:00 | 2005-02-15 | 1,200 | 20.70 | 20.70 | 20.60 | 20.60 | 00:00:00 | 2005-02-16 | 700 | 20.75 | 20.75 | 20.75 | 20.75 | 00:00:00 | 2005-02-17 | 4,500 | 20.76 | 20.76 | 20.50 | 20.50 | 00:00:00 | 2005-02-18 | 200 | 21.00 | 21.00 | 20.40 | 20.40 | 00:00:00 | 2005-02-21 | 300 | 20.70 | 20.70 | 20.70 | 20.70 | 00:00:00 | 2005-02-23 | 4,100 | 20.40 | 20.55 | 20.40 | 20.40 | 00:00:00 | 2005-02-24 | 200 | 20.25 | 20.25 | 20.25 | 20.25 | 00:00:00 | 2005-02-28 | 100 | 20.25 | 20.25 | 20.25 | 20.25 | 00:00:00 | 2005-03-01 | 400 | 20.10 | 20.10 | 20.10 | 20.10 | 00:00:00 | 2005-03-14 | 200 | 20.10 | 20.10 | 20.10 | 20.10 | 00:00:00 | 2005-03-21 | 100 | 20.60 | 20.60 | 20.60 | 20.60 | 00:00:00 | 2005-03-29 | 2,600 | 21.00 | 21.10 | 21.00 | 21.10 | 00:00:00 | 2005-03-31 | 1,100 | 21.00 | 21.00 | 20.85 | 20.85 | 00:00:00 | 2005-04-04 | 100 | 21.00 | 21.00 | 21.00 | 21.00 | 00:00:00 | 2005-04-05 | 500 | 21.00 | 21.00 | 21.00 | 21.00 | 00:00:00 | 2005-04-07 | 300 | 21.30 | 21.30 | 21.10 | 21.10 | 00:00:00 | 2005-04-08 | 700 | 21.25 | 21.25 | 21.25 | 21.25 | 00:00:00 | 2005-04-18 | 100 | 21.00 | 21.00 | 21.00 | 21.00 | 00:00:00 | 2005-05-02 | 100,000 | 21.00 | 21.20 | 21.00 | 21.00 | 00:00:00 | 2005-05-06 | 3,000 | 21.00 | 21.00 | 21.00 | 21.00 | 00:00:00 | 2005-05-10 | 101,200 | 20.90 | 20.90 | 20.90 | 20.90 | 00:00:00 | 2005-05-11 | 106,000 | 21.00 | 21.10 | 20.90 | 21.10 | 00:00:00 | 2005-05-12 | 100,000 | 20.90 | 20.90 | 20.90 | 20.90 | 00:00:00 | 2005-05-13 | 3,000 | 21.10 | 21.10 | 21.10 | 21.10 | 00:00:00 | 2005-05-17 | 84,900 | 20.90 | 20.90 | 20.90 | 20.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|