|
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 | 2005-05-17 | 84,900 | 20.90 | 20.90 | 20.90 | 20.90 | 00:00:00 | 2005-05-20 | 3,000 | 21.20 | 21.20 | 21.20 | 21.20 | 00:00:00 | 2005-05-26 | 3,000 | 21.40 | 21.40 | 21.40 | 21.40 | 00:00:00 | 2005-06-01 | 600 | 22.00 | 22.20 | 22.00 | 22.20 | 00:00:00 | 2005-06-07 | 3,500 | 22.10 | 22.20 | 22.10 | 22.20 | 00:00:00 | 2005-06-14 | 3,000 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | 2005-06-16 | 100 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | 2005-06-23 | 200 | 21.95 | 21.95 | 21.95 | 21.95 | 00:00:00 | 2005-07-04 | 700 | 21.90 | 21.90 | 21.90 | 21.90 | 00:00:00 | 2005-07-05 | 10,700 | 21.90 | 21.95 | 21.90 | 21.95 | 00:00:00 | 2005-07-06 | 10,000 | 21.90 | 21.90 | 21.90 | 21.90 | 00:00:00 | 2005-07-07 | 5,000 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | 2005-07-11 | 5,000 | 21.90 | 21.90 | 21.90 | 21.90 | 00:00:00 | 2005-07-12 | 3,000 | 21.90 | 21.90 | 21.90 | 21.90 | 00:00:00 | 2005-07-13 | 2,500 | 21.80 | 21.80 | 21.80 | 21.80 | 00:00:00 | 2005-07-14 | 13,000 | 21.70 | 21.70 | 21.50 | 21.50 | 00:00:00 | 2005-07-15 | 900 | 21.10 | 21.10 | 20.30 | 20.30 | 00:00:00 | 2005-07-19 | 1,100 | 20.35 | 20.35 | 20.30 | 20.30 | 00:00:00 | 2005-07-20 | 4,200 | 20.20 | 20.20 | 20.20 | 20.20 | 00:00:00 | 2005-07-25 | 2,700 | 20.25 | 20.30 | 20.20 | 20.20 | 00:00:00 | 2005-07-27 | 4,500 | 20.30 | 20.30 | 20.15 | 20.15 | 00:00:00 | 2005-07-28 | 17,900 | 20.15 | 20.15 | 20.00 | 20.10 | 00:00:00 | 2005-07-29 | 20,000 | 20.10 | 20.10 | 20.04 | 20.04 | 00:00:00 | 2005-08-01 | 4,000 | 20.05 | 20.05 | 20.05 | 20.05 | 00:00:00 | 2005-08-03 | 3,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-08-04 | 26,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-08-05 | 31,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-08-08 | 35,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-08-09 | 45,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-08-10 | 42,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-08-11 | 45,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-08-12 | 35,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-08-17 | 4,700 | 20.00 | 20.00 | 19.90 | 20.00 | 00:00:00 | 2005-08-18 | 6,000 | 20.00 | 20.10 | 20.00 | 20.10 | 00:00:00 | 2005-08-19 | 1,500 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-08-22 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-08-23 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-08-24 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-08-30 | 2,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-08-31 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-01 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-02 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-05 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-06 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-07 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-08 | 15,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-09 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-13 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-14 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-15 | 1,000 | 20.00 | 20.00 | 19.95 | 20.00 | 00:00:00 | 2005-09-16 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-19 | 2,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-20 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-21 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-22 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-23 | 26,000 | 19.75 | 19.75 | 19.75 | 19.75 | 00:00:00 | 2005-09-26 | 314,000 | 19.75 | 20.00 | 19.75 | 20.00 | 00:00:00 | 2005-09-27 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-28 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-29 | 1,200 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-09-30 | 300 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-10-06 | 400 | 21.30 | 21.30 | 20.00 | 20.00 | 00:00:00 | 2005-10-25 | 30,900 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-10-26 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-10-27 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-11-01 | 5,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-11-02 | 7,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-11-03 | 6,500 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-11-04 | 12,500 | 20.10 | 20.10 | 20.10 | 20.10 | 00:00:00 | 2005-11-07 | 1,800 | 20.20 | 20.20 | 20.20 | 20.20 | 00:00:00 | 2005-11-08 | 12,500 | 20.50 | 20.50 | 20.40 | 20.40 | 00:00:00 | 2005-11-09 | 7,700 | 20.45 | 20.45 | 20.45 | 20.45 | 00:00:00 | 2005-11-10 | 200 | 20.40 | 20.40 | 20.40 | 20.40 | 00:00:00 | 2005-11-11 | 32,900 | 20.40 | 20.40 | 20.30 | 20.40 | 00:00:00 | 2005-11-14 | 7,400 | 20.30 | 20.40 | 20.30 | 20.40 | 00:00:00 | 2005-11-15 | 77,000 | 20.40 | 20.40 | 20.00 | 20.00 | 00:00:00 | 2005-11-16 | 39,900 | 20.20 | 20.20 | 19.89 | 19.90 | 00:00:00 | 2005-11-17 | 2,000 | 19.89 | 19.89 | 19.89 | 19.89 | 00:00:00 | 2005-11-18 | 1,000 | 19.89 | 19.89 | 19.89 | 19.89 | 00:00:00 | 2005-11-21 | 2,000 | 19.89 | 19.89 | 19.89 | 19.89 | 00:00:00 | 2005-11-22 | 3,500 | 19.95 | 19.95 | 19.94 | 19.94 | 00:00:00 | 2005-11-23 | 8,400 | 19.90 | 20.00 | 19.90 | 20.00 | 00:00:00 | 2005-11-24 | 2,000 | 19.99 | 19.99 | 19.99 | 19.99 | 00:00:00 | 2005-11-25 | 1,500 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-11-28 | 1,800 | 19.90 | 19.90 | 19.90 | 19.90 | 00:00:00 | 2005-11-29 | 3,100 | 19.80 | 19.80 | 19.76 | 19.76 | 00:00:00 | 2005-11-30 | 2,500 | 19.90 | 19.90 | 19.90 | 19.90 | 00:00:00 | 2005-12-01 | 4,700 | 19.90 | 20.00 | 19.90 | 20.00 | 00:00:00 | 2005-12-02 | 6,400 | 20.10 | 20.10 | 20.00 | 20.10 | 00:00:00 | 2005-12-05 | 1,800 | 20.20 | 20.20 | 20.20 | 20.20 | 00:00:00 | 2005-12-06 | 1,500 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-12-07 | 1,800 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-12-08 | 53,500 | 19.90 | 19.90 | 19.90 | 19.90 | 00:00:00 | 2005-12-09 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2005-12-12 | 3,700 | 19.71 | 19.71 | 19.70 | 19.70 | 00:00:00 | 2005-12-13 | 1,000 | 19.79 | 19.80 | 19.79 | 19.80 | 00:00:00 | 2005-12-14 | 400 | 19.95 | 19.95 | 19.95 | 19.95 | 00:00:00 | 2005-12-15 | 500 | 19.60 | 19.60 | 19.60 | 19.60 | 00:00:00 | 2005-12-19 | 1,000 | 19.80 | 19.80 | 19.80 | 19.80 | 00:00:00 | 2005-12-20 | 1,000 | 19.95 | 19.95 | 19.95 | 19.95 | 00:00:00 | 2005-12-21 | 1,000 | 19.85 | 19.85 | 19.85 | 19.85 | 00:00:00 | 2005-12-22 | 3,700 | 19.95 | 20.00 | 19.95 | 20.00 | 00:00:00 | 2005-12-23 | 90,000 | 20.00 | 20.20 | 20.00 | 20.20 | 00:00:00 | 2005-12-27 | 177,700 | 20.20 | 20.25 | 20.20 | 20.25 | 00:00:00 | 2005-12-28 | 96,500 | 20.25 | 20.25 | 20.25 | 20.25 | 00:00:00 | 2005-12-29 | 9,200 | 20.40 | 20.50 | 20.40 | 20.50 | 00:00:00 | 2005-12-30 | 2,500 | 20.75 | 21.00 | 20.75 | 20.90 | 00:00:00 | 2006-01-03 | 1,100 | 21.00 | 21.00 | 21.00 | 21.00 | 00:00:00 | 2006-01-04 | 16,000 | 20.75 | 20.75 | 20.75 | 20.75 | 00:00:00 | 2006-01-05 | 60,000 | 20.55 | 20.55 | 20.55 | 20.55 | 00:00:00 | 2006-01-06 | 126,800 | 20.50 | 20.50 | 20.40 | 20.40 | 00:00:00 | 2006-01-09 | 2,000 | 20.50 | 20.50 | 20.50 | 20.50 | 00:00:00 | 2006-01-10 | 1,000 | 20.50 | 20.50 | 20.50 | 20.50 | 00:00:00 | 2006-01-11 | 21,100 | 20.50 | 20.50 | 20.30 | 20.30 | 00:00:00 | 2006-01-12 | 4,000 | 20.30 | 20.30 | 20.30 | 20.30 | 00:00:00 | 2006-01-16 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2006-01-18 | 800 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2006-01-19 | 1,500 | 19.90 | 19.90 | 19.90 | 19.90 | 00:00:00 | 2006-01-20 | 2,000 | 20.00 | 20.00 | 19.80 | 19.80 | 00:00:00 | 2006-01-23 | 700 | 19.60 | 19.60 | 19.60 | 19.60 | 00:00:00 | 2006-01-25 | 3,300 | 19.50 | 19.80 | 19.30 | 19.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|