|
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 | 2006-01-25 | 3,300 | 19.50 | 19.80 | 19.30 | 19.80 | 00:00:00 | 2006-01-26 | 76,000 | 19.50 | 19.80 | 19.50 | 19.80 | 00:00:00 | 2006-01-27 | 2,500 | 19.80 | 20.20 | 19.80 | 19.80 | 00:00:00 | 2006-01-30 | 3,000 | 19.80 | 20.50 | 19.80 | 20.50 | 00:00:00 | 2006-01-31 | 71,700 | 20.20 | 20.50 | 19.00 | 20.00 | 00:00:00 | 2006-02-01 | 7,000 | 20.00 | 20.55 | 20.00 | 20.55 | 00:00:00 | 2006-02-02 | 100,000 | 20.50 | 20.50 | 20.50 | 20.50 | 00:00:00 | 2006-02-03 | 6,000 | 20.70 | 20.70 | 20.50 | 20.70 | 00:00:00 | 2006-02-06 | 3,000 | 20.70 | 20.70 | 20.70 | 20.70 | 00:00:00 | 2006-02-07 | 4,000 | 20.70 | 20.80 | 20.70 | 20.80 | 00:00:00 | 2006-02-08 | 50,000 | 20.90 | 20.90 | 20.90 | 20.90 | 00:00:00 | 2006-02-09 | 3,500 | 20.90 | 20.90 | 20.90 | 20.90 | 00:00:00 | 2006-02-10 | 8,500 | 20.90 | 21.00 | 20.90 | 21.00 | 00:00:00 | 2006-02-13 | 6,000 | 21.00 | 21.20 | 21.00 | 21.20 | 00:00:00 | 2006-02-14 | 8,500 | 21.20 | 21.40 | 21.20 | 21.40 | 00:00:00 | 2006-02-15 | 4,000 | 21.35 | 21.40 | 21.35 | 21.40 | 00:00:00 | 2006-02-16 | 7,000 | 21.60 | 21.70 | 21.60 | 21.70 | 00:00:00 | 2006-02-17 | 102,000 | 21.80 | 21.90 | 21.80 | 21.90 | 00:00:00 | 2006-02-20 | 4,000 | 21.90 | 21.90 | 21.90 | 21.90 | 00:00:00 | 2006-02-21 | 6,000 | 21.90 | 22.10 | 21.90 | 22.10 | 00:00:00 | 2006-02-22 | 3,000 | 22.40 | 22.40 | 22.40 | 22.40 | 00:00:00 | 2006-02-23 | 8,500 | 22.40 | 22.50 | 22.40 | 22.50 | 00:00:00 | 2006-02-24 | 2,600 | 22.60 | 22.70 | 22.60 | 22.70 | 00:00:00 | 2006-02-27 | 400 | 22.70 | 22.70 | 22.70 | 22.70 | 00:00:00 | 2006-02-28 | 3,000 | 22.90 | 22.90 | 22.80 | 22.80 | 00:00:00 | 2006-03-01 | 5,900 | 23.00 | 23.00 | 22.80 | 23.00 | 00:00:00 | 2006-03-02 | 10,000 | 23.00 | 23.10 | 23.00 | 23.00 | 00:00:00 | 2006-03-03 | 2,500 | 23.05 | 23.05 | 23.00 | 23.00 | 00:00:00 | 2006-03-06 | 5,500 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | 2006-03-07 | 10,000 | 23.00 | 23.00 | 22.60 | 22.80 | 00:00:00 | 2006-03-08 | 3,200 | 22.70 | 22.70 | 22.65 | 22.65 | 00:00:00 | 2006-03-09 | 2,000 | 22.70 | 22.70 | 22.70 | 22.70 | 00:00:00 | 2006-03-10 | 1,800 | 22.95 | 23.00 | 22.95 | 23.00 | 00:00:00 | 2006-03-13 | 2,000 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | 2006-03-14 | 100,000 | 23.00 | 23.60 | 23.00 | 23.50 | 00:00:00 | 2006-03-15 | 6,500 | 23.50 | 23.50 | 23.30 | 23.50 | 00:00:00 | 2006-03-16 | 428,100 | 23.50 | 23.50 | 22.80 | 23.00 | 00:00:00 | 2006-03-17 | 9,000 | 23.20 | 23.60 | 23.10 | 23.60 | 00:00:00 | 2006-03-20 | 2,000 | 23.50 | 23.50 | 23.30 | 23.30 | 00:00:00 | 2006-03-21 | 5,400 | 23.60 | 23.60 | 23.30 | 23.50 | 00:00:00 | 2006-03-22 | 5,000 | 23.50 | 23.50 | 23.30 | 23.30 | 00:00:00 | 2006-03-23 | 5,500 | 23.50 | 23.50 | 23.45 | 23.50 | 00:00:00 | 2006-03-24 | 1,000 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | 2006-03-27 | 35,600 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | 2006-03-28 | 200 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | 2006-03-29 | 469,000 | 23.05 | 23.30 | 23.05 | 23.30 | 00:00:00 | 2006-03-30 | 3,000 | 23.10 | 23.30 | 23.10 | 23.30 | 00:00:00 | 2006-03-31 | 11,400 | 23.40 | 23.40 | 23.10 | 23.40 | 00:00:00 | 2006-04-03 | 70,000 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | 2006-04-04 | 2,000 | 23.40 | 23.40 | 23.30 | 23.30 | 00:00:00 | 2006-04-05 | 500 | 23.40 | 23.40 | 23.40 | 23.40 | 00:00:00 | 2006-04-06 | 3,000 | 23.30 | 23.30 | 23.30 | 23.30 | 00:00:00 | 2006-04-07 | 2,000 | 23.30 | 23.30 | 23.30 | 23.30 | 00:00:00 | 2006-04-10 | 4,200 | 23.30 | 23.30 | 23.00 | 23.20 | 00:00:00 | 2006-04-11 | 311,100 | 23.20 | 23.20 | 23.10 | 23.10 | 00:00:00 | 2006-04-12 | 1,200 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | 2006-04-13 | 8,700 | 23.00 | 23.00 | 22.50 | 22.75 | 00:00:00 | 2006-04-18 | 11,400 | 22.50 | 22.65 | 22.06 | 22.45 | 00:00:00 | 2006-04-19 | 11,900 | 22.60 | 22.60 | 22.40 | 22.50 | 00:00:00 | 2006-04-20 | 20,000 | 23.10 | 23.35 | 23.00 | 23.10 | 00:00:00 | 2006-04-21 | 2,000 | 23.20 | 23.20 | 23.20 | 23.20 | 00:00:00 | 2006-04-24 | 1,000 | 23.20 | 23.20 | 23.10 | 23.10 | 00:00:00 | 2006-04-25 | 500 | 23.20 | 23.20 | 23.20 | 23.20 | 00:00:00 | 2006-04-26 | 11,000 | 23.60 | 23.60 | 23.20 | 23.20 | 00:00:00 | 2006-04-27 | 3,000 | 23.20 | 23.20 | 23.00 | 23.10 | 00:00:00 | 2006-04-28 | 361,100 | 23.10 | 23.25 | 22.90 | 23.25 | 00:00:00 | 2006-05-02 | 1,000 | 23.30 | 23.30 | 23.30 | 23.30 | 00:00:00 | 2006-05-03 | 2,500 | 23.20 | 23.20 | 23.10 | 23.10 | 00:00:00 | 2006-05-04 | 151,100 | 23.20 | 23.40 | 23.20 | 23.20 | 00:00:00 | 2006-05-05 | 5,300 | 23.20 | 23.20 | 23.10 | 23.10 | 00:00:00 | 2006-05-08 | 5,500 | 23.20 | 23.20 | 23.10 | 23.10 | 00:00:00 | 2006-05-09 | 2,200 | 23.10 | 23.20 | 23.10 | 23.20 | 00:00:00 | 2006-05-10 | 1,500 | 23.10 | 23.10 | 23.10 | 23.10 | 00:00:00 | 2006-05-11 | 2,000 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | 2006-05-12 | 453,000 | 23.00 | 23.15 | 23.00 | 23.00 | 00:00:00 | 2006-05-15 | 48,300 | 22.80 | 22.80 | 22.65 | 22.65 | 00:00:00 | 2006-05-16 | 2,000 | 22.75 | 22.75 | 22.70 | 22.70 | 00:00:00 | 2006-05-17 | 2,500 | 22.20 | 23.00 | 22.20 | 22.90 | 00:00:00 | 2006-05-18 | 568,100 | 22.50 | 23.00 | 22.50 | 22.90 | 00:00:00 | 2006-05-19 | 500 | 22.70 | 22.70 | 22.70 | 22.70 | 00:00:00 | 2006-05-22 | 46,100 | 22.75 | 22.75 | 22.50 | 22.50 | 00:00:00 | 2006-05-23 | 31,600 | 22.70 | 22.90 | 22.40 | 22.40 | 00:00:00 | 2006-05-24 | 18,500 | 22.50 | 22.50 | 21.90 | 21.90 | 00:00:00 | 2006-05-25 | 2,000 | 21.90 | 23.20 | 21.90 | 23.20 | 00:00:00 | 2006-05-26 | 3,900 | 23.00 | 23.00 | 22.20 | 22.50 | 00:00:00 | 2006-05-29 | 500 | 22.40 | 22.40 | 22.40 | 22.40 | 00:00:00 | 2006-05-30 | 5,000 | 22.40 | 22.40 | 22.30 | 22.30 | 00:00:00 | 2006-05-31 | 1,100 | 22.30 | 22.50 | 22.30 | 22.50 | 00:00:00 | 2006-06-01 | 7,000 | 22.30 | 22.30 | 22.30 | 22.30 | 00:00:00 | 2006-06-02 | 1,500 | 22.40 | 22.40 | 22.40 | 22.40 | 00:00:00 | 2006-06-05 | 63,000 | 22.50 | 22.50 | 22.50 | 22.50 | 00:00:00 | 2006-06-06 | 11,300 | 22.00 | 22.00 | 21.90 | 21.90 | 00:00:00 | 2006-06-07 | 2,500 | 22.00 | 22.00 | 21.90 | 21.90 | 00:00:00 | 2006-06-08 | 3,000 | 22.00 | 22.00 | 21.90 | 21.90 | 00:00:00 | 2006-06-09 | 1,100 | 21.90 | 21.90 | 21.90 | 21.90 | 00:00:00 | 2006-06-12 | 200 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | 2006-06-13 | 14,100 | 19.90 | 21.90 | 19.90 | 21.70 | 00:00:00 | 2006-06-14 | 4,000 | 21.40 | 21.50 | 21.40 | 21.50 | 00:00:00 | 2006-06-15 | 20 | 21.40 | 21.40 | 21.40 | 21.40 | 00:00:00 | 2006-06-16 | 27 | 21.40 | 21.40 | 21.35 | 21.35 | 00:00:00 | 2006-06-19 | 1,000 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | 2006-06-20 | 600 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | 2006-06-21 | 1,600 | 21.35 | 21.35 | 21.35 | 21.35 | 00:00:00 | 2006-06-22 | 2,900 | 21.50 | 21.50 | 21.35 | 21.35 | 00:00:00 | 2006-06-23 | 2,100 | 21.35 | 21.50 | 21.35 | 21.50 | 00:00:00 | 2006-06-26 | 1,000 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | 2006-06-27 | 1,200 | 21.40 | 21.40 | 21.40 | 21.40 | 00:00:00 | 2006-06-28 | 500 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | 2006-06-29 | 23,500 | 21.60 | 21.60 | 21.35 | 21.35 | 00:00:00 | 2006-06-30 | 7,400 | 21.49 | 21.60 | 21.40 | 21.60 | 00:00:00 | 2006-07-03 | 4,000 | 21.60 | 21.70 | 21.60 | 21.70 | 00:00:00 | 2006-07-04 | 21,500 | 21.60 | 21.60 | 21.50 | 21.50 | 00:00:00 | 2006-07-05 | 46,200 | 21.60 | 21.60 | 21.60 | 21.60 | 00:00:00 | 2006-07-06 | 2,000 | 21.60 | 21.60 | 21.60 | 21.60 | 00:00:00 | 2006-07-07 | 2,500 | 21.60 | 21.60 | 21.60 | 21.60 | 00:00:00 | 2006-07-10 | 20,200 | 21.60 | 21.60 | 21.50 | 21.50 | 00:00:00 | 2006-07-11 | 10,000 | 21.60 | 21.60 | 21.60 | 21.60 | 00:00:00 | 2006-07-12 | 12,100 | 21.60 | 21.60 | 21.60 | 21.60 | 00:00:00 | 2006-07-13 | 1,000 | 21.55 | 21.60 | 21.55 | 21.60 | 00:00:00 | 2006-07-14 | 1,000 | 21.60 | 21.60 | 21.60 | 21.60 | 00:00:00 | 2006-07-17 | 1,000 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|