|
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 | 2006-07-17 | 1,000 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | 2006-07-18 | 144,000 | 21.50 | 21.50 | 21.30 | 21.30 | 00:00:00 | 2006-07-19 | 11,600 | 21.45 | 21.45 | 21.25 | 21.25 | 00:00:00 | 2006-07-20 | 30,400 | 21.36 | 21.36 | 21.34 | 21.35 | 00:00:00 | 2006-07-21 | 10,000 | 21.45 | 21.45 | 21.45 | 21.45 | 00:00:00 | 2006-07-24 | 7,000 | 21.35 | 21.35 | 21.30 | 21.30 | 00:00:00 | 2006-07-25 | 25,400 | 21.30 | 21.40 | 21.20 | 21.30 | 00:00:00 | 2006-07-26 | 6,700 | 21.30 | 21.30 | 21.20 | 21.20 | 00:00:00 | 2006-07-27 | 3,300 | 21.20 | 21.35 | 21.20 | 21.35 | 00:00:00 | 2006-07-28 | 10,200 | 21.30 | 21.30 | 21.30 | 21.30 | 00:00:00 | 2006-07-31 | 10,500 | 21.35 | 21.40 | 21.35 | 21.35 | 00:00:00 | 2006-08-01 | 5,400 | 21.30 | 21.40 | 21.20 | 21.20 | 00:00:00 | 2006-08-02 | 3,800 | 21.20 | 21.40 | 21.20 | 21.40 | 00:00:00 | 2006-08-03 | 2,000 | 21.30 | 21.30 | 21.30 | 21.30 | 00:00:00 | 2006-08-04 | 23,200 | 21.40 | 21.40 | 21.00 | 21.30 | 00:00:00 | 2006-08-07 | 2,200 | 21.30 | 21.30 | 21.30 | 21.30 | 00:00:00 | 2006-08-08 | 12,300 | 21.35 | 21.35 | 21.25 | 21.25 | 00:00:00 | 2006-08-09 | 4,100 | 21.50 | 21.50 | 21.25 | 21.40 | 00:00:00 | 2006-08-10 | 500 | 21.25 | 21.40 | 21.25 | 21.40 | 00:00:00 | 2006-08-11 | 1,100 | 21.25 | 21.35 | 21.25 | 21.27 | 00:00:00 | 2006-08-14 | 1,900 | 21.20 | 21.40 | 21.10 | 21.39 | 00:00:00 | 2006-08-15 | 3,200 | 21.30 | 21.35 | 21.01 | 21.26 | 00:00:00 | 2006-08-16 | 2,000 | 21.20 | 21.20 | 21.20 | 21.20 | 00:00:00 | 2006-08-17 | 114,900 | 21.10 | 21.45 | 21.10 | 21.45 | 00:00:00 | 2006-08-18 | 1,000 | 21.30 | 21.35 | 21.20 | 21.35 | 00:00:00 | 2006-08-21 | 41,400 | 21.25 | 21.25 | 21.10 | 21.15 | 00:00:00 | 2006-08-22 | 2,000 | 21.10 | 21.10 | 21.10 | 21.10 | 00:00:00 | 2006-08-23 | 6,400 | 21.15 | 21.40 | 21.15 | 21.35 | 00:00:00 | 2006-08-24 | 13,900 | 21.35 | 21.40 | 21.11 | 21.25 | 00:00:00 | 2006-08-25 | 7,500 | 21.20 | 21.40 | 21.20 | 21.36 | 00:00:00 | 2006-08-28 | 100 | 21.40 | 21.40 | 21.40 | 21.40 | 00:00:00 | 2006-08-29 | 6,400 | 21.40 | 21.40 | 21.25 | 21.30 | 00:00:00 | 2006-08-30 | 9,000 | 21.40 | 21.40 | 21.40 | 21.40 | 00:00:00 | 2006-08-31 | 8,500 | 21.07 | 21.50 | 21.07 | 21.39 | 00:00:00 | 2006-09-01 | 23,100 | 21.50 | 21.50 | 21.29 | 21.50 | 00:00:00 | 2006-09-04 | 103,000 | 21.15 | 21.75 | 21.15 | 21.65 | 00:00:00 | 2006-09-05 | 3,500 | 21.65 | 21.65 | 21.65 | 21.65 | 00:00:00 | 2006-09-06 | 7,500 | 21.65 | 21.75 | 21.60 | 21.65 | 00:00:00 | 2006-09-07 | 400 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | 2006-09-08 | 400 | 21.70 | 21.70 | 21.70 | 21.70 | 00:00:00 | 2006-09-11 | 13,900 | 21.40 | 21.45 | 21.40 | 21.45 | 00:00:00 | 2006-09-12 | 11,100 | 21.50 | 21.55 | 21.50 | 21.50 | 00:00:00 | 2006-09-13 | 100 | 21.45 | 21.45 | 21.45 | 21.45 | 00:00:00 | 2006-09-14 | 100 | 21.60 | 21.60 | 21.60 | 21.60 | 00:00:00 | 2006-09-15 | 5,000 | 21.60 | 21.60 | 21.60 | 21.60 | 00:00:00 | 2006-09-18 | 100 | 21.85 | 21.85 | 21.85 | 21.85 | 00:00:00 | 2006-09-19 | 6,000 | 21.80 | 21.94 | 21.80 | 21.80 | 00:00:00 | 2006-09-20 | 6,100 | 21.80 | 21.90 | 21.80 | 21.90 | 00:00:00 | 2006-09-21 | 34,600 | 21.90 | 22.00 | 21.81 | 22.00 | 00:00:00 | 2006-09-22 | 9,500 | 21.85 | 21.95 | 21.85 | 21.95 | 00:00:00 | 2006-09-25 | 10,900 | 22.00 | 22.31 | 22.00 | 22.00 | 00:00:00 | 2006-09-26 | 9,600 | 22.00 | 22.00 | 21.80 | 22.00 | 00:00:00 | 2006-09-27 | 8,500 | 21.95 | 22.10 | 21.81 | 22.10 | 00:00:00 | 2006-09-28 | 16,500 | 22.20 | 22.26 | 22.10 | 22.20 | 00:00:00 | 2006-09-29 | 3,100 | 22.20 | 22.40 | 22.20 | 22.40 | 00:00:00 | 2006-10-02 | 13,300 | 22.50 | 22.65 | 22.38 | 22.40 | 00:00:00 | 2006-10-03 | 17,500 | 22.65 | 22.70 | 22.51 | 22.70 | 00:00:00 | 2006-10-04 | 1,700 | 22.70 | 22.70 | 22.60 | 22.60 | 00:00:00 | 2006-10-05 | 5,000 | 22.65 | 22.70 | 22.65 | 22.65 | 00:00:00 | 2006-10-06 | 14,100 | 22.70 | 22.70 | 22.60 | 22.60 | 00:00:00 | 2006-10-09 | 3,500 | 22.60 | 22.60 | 22.31 | 22.59 | 00:00:00 | 2006-10-10 | 43 | 22.50 | 22.65 | 22.50 | 22.65 | 00:00:00 | 2006-10-11 | 3,000 | 22.65 | 22.68 | 22.60 | 22.60 | 00:00:00 | 2006-10-12 | 1,400 | 22.70 | 22.70 | 22.70 | 22.70 | 00:00:00 | 2006-10-13 | 2,500 | 22.70 | 22.70 | 22.70 | 22.70 | 00:00:00 | 2006-10-16 | 14,000 | 22.80 | 23.10 | 22.80 | 22.90 | 00:00:00 | 2006-10-17 | 55,600 | 22.90 | 22.90 | 22.81 | 22.90 | 00:00:00 | 2006-10-18 | 21,400 | 22.90 | 22.90 | 22.90 | 22.90 | 00:00:00 | 2006-10-19 | 16,400 | 22.90 | 22.90 | 22.89 | 22.90 | 00:00:00 | 2006-10-20 | 55,000 | 22.90 | 22.90 | 22.80 | 22.85 | 00:00:00 | 2006-10-23 | 10,000 | 22.85 | 22.85 | 22.80 | 22.85 | 00:00:00 | 2006-10-24 | 4,600 | 22.85 | 22.85 | 22.80 | 22.85 | 00:00:00 | 2006-10-25 | 5,600 | 22.89 | 22.90 | 22.85 | 22.90 | 00:00:00 | 2006-10-26 | 46,100 | 22.90 | 23.00 | 22.90 | 22.90 | 00:00:00 | 2006-10-27 | 19,800 | 22.80 | 22.90 | 22.80 | 22.90 | 00:00:00 | 2006-10-30 | 9,500 | 22.80 | 22.90 | 22.75 | 22.85 | 00:00:00 | 2006-10-31 | 903,500 | 22.85 | 22.85 | 22.80 | 22.80 | 00:00:00 | 2006-11-01 | 9,200 | 22.80 | 22.95 | 22.80 | 22.90 | 00:00:00 | 2006-11-02 | 4,900 | 22.90 | 22.95 | 22.85 | 22.95 | 00:00:00 | 2006-11-03 | 2,900 | 22.32 | 22.90 | 22.32 | 22.90 | 00:00:00 | 2006-11-06 | 54,000 | 22.85 | 22.95 | 22.70 | 22.95 | 00:00:00 | 2006-11-07 | 17,200 | 22.99 | 23.05 | 22.95 | 23.05 | 00:00:00 | 2006-11-08 | 44,400 | 23.00 | 23.08 | 22.96 | 23.00 | 00:00:00 | 2006-11-09 | 113,300 | 23.08 | 23.08 | 22.90 | 23.00 | 00:00:00 | 2006-11-10 | 13,300 | 22.95 | 22.95 | 22.80 | 22.85 | 00:00:00 | 2006-11-13 | 21,000 | 22.94 | 23.00 | 22.85 | 23.00 | 00:00:00 | 2006-11-14 | 31,700 | 22.80 | 23.00 | 22.80 | 22.90 | 00:00:00 | 2006-11-15 | 13,200 | 22.91 | 23.00 | 22.90 | 22.90 | 00:00:00 | 2006-11-16 | 13,200 | 22.96 | 23.00 | 22.80 | 22.80 | 00:00:00 | 2006-11-17 | 45,500 | 22.85 | 22.99 | 22.80 | 22.90 | 00:00:00 | 2006-11-20 | 17,300 | 22.90 | 22.90 | 22.71 | 22.89 | 00:00:00 | 2006-11-21 | 31,400 | 22.85 | 22.91 | 22.80 | 22.90 | 00:00:00 | 2006-11-22 | 11,200 | 23.38 | 23.38 | 22.90 | 22.95 | 00:00:00 | 2006-11-23 | 65,200 | 22.93 | 23.08 | 22.93 | 23.08 | 00:00:00 | 2006-11-24 | 28,800 | 23.00 | 23.20 | 23.00 | 23.20 | 00:00:00 | 2006-11-27 | 10,100 | 23.25 | 23.25 | 23.00 | 23.10 | 00:00:00 | 2006-11-28 | 2,600 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | 2006-11-29 | 63,500 | 23.00 | 23.10 | 23.00 | 23.10 | 00:00:00 | 2006-11-30 | 13,900 | 23.15 | 23.25 | 23.15 | 23.20 | 00:00:00 | 2006-12-01 | 13,600 | 23.25 | 23.35 | 23.25 | 23.35 | 00:00:00 | 2006-12-04 | 5,500 | 23.30 | 23.38 | 23.30 | 23.38 | 00:00:00 | 2006-12-05 | 15,700 | 23.38 | 23.50 | 23.38 | 23.50 | 00:00:00 | 2006-12-06 | 25,100 | 23.50 | 23.70 | 23.50 | 23.70 | 00:00:00 | 2006-12-07 | 15,700 | 23.80 | 23.91 | 23.70 | 23.90 | 00:00:00 | 2006-12-08 | 10,400 | 23.90 | 24.10 | 23.90 | 24.00 | 00:00:00 | 2006-12-11 | 70,900 | 23.80 | 24.40 | 23.80 | 24.19 | 00:00:00 | 2006-12-12 | 13,400 | 24.15 | 24.30 | 24.05 | 24.30 | 00:00:00 | 2006-12-13 | 6,800 | 24.30 | 24.30 | 24.25 | 24.30 | 00:00:00 | 2006-12-14 | 91,900 | 24.25 | 25.00 | 24.25 | 24.90 | 00:00:00 | 2006-12-15 | 5,200 | 24.90 | 25.00 | 24.75 | 25.00 | 00:00:00 | 2006-12-18 | 12,700 | 25.00 | 25.10 | 24.70 | 24.94 | 00:00:00 | 2006-12-19 | 17,900 | 24.95 | 25.10 | 24.05 | 25.10 | 00:00:00 | 2006-12-20 | 2,000 | 25.00 | 25.10 | 25.00 | 25.00 | 00:00:00 | 2006-12-21 | 1,500 | 25.10 | 25.10 | 25.10 | 25.10 | 00:00:00 | 2006-12-22 | 10,800 | 25.00 | 25.10 | 25.00 | 25.10 | 00:00:00 | 2006-12-27 | 2,700 | 25.10 | 25.10 | 25.00 | 25.10 | 00:00:00 | 2006-12-28 | 18,700 | 25.10 | 25.10 | 25.01 | 25.09 | 00:00:00 | 2006-12-29 | 32,300 | 25.10 | 25.10 | 25.01 | 25.10 | 00:00:00 | 2007-01-02 | 4,000 | 25.05 | 25.15 | 25.05 | 25.15 | 00:00:00 | 2007-01-03 | 86,100 | 25.14 | 25.20 | 25.13 | 25.20 | 00:00:00 | 2007-01-04 | 95,800 | 25.20 | 25.55 | 25.20 | 25.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|