|
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 | 2007-01-04 | 95,800 | 25.20 | 25.55 | 25.20 | 25.55 | 00:00:00 | 2007-01-05 | 3,200 | 25.40 | 25.65 | 25.40 | 25.60 | 00:00:00 | 2007-01-08 | 18,800 | 25.60 | 25.95 | 25.60 | 25.70 | 00:00:00 | 2007-01-09 | 7,900 | 25.80 | 26.89 | 25.80 | 25.87 | 00:00:00 | 2007-01-10 | 3,900 | 25.80 | 25.90 | 25.60 | 25.85 | 00:00:00 | 2007-01-11 | 14,700 | 25.72 | 26.00 | 25.70 | 26.00 | 00:00:00 | 2007-01-12 | 61,800 | 26.25 | 26.89 | 26.00 | 26.70 | 00:00:00 | 2007-01-15 | 14,600 | 26.70 | 27.00 | 26.50 | 26.89 | 00:00:00 | 2007-01-16 | 53,400 | 26.80 | 26.88 | 26.80 | 26.85 | 00:00:00 | 2007-01-17 | 8,500 | 26.85 | 26.90 | 26.80 | 26.85 | 00:00:00 | 2007-01-18 | 4,600 | 26.89 | 26.95 | 26.80 | 26.90 | 00:00:00 | 2007-01-19 | 18,100 | 26.88 | 26.95 | 26.01 | 26.89 | 00:00:00 | 2007-01-22 | 5,400 | 26.80 | 26.84 | 26.70 | 26.70 | 00:00:00 | 2007-01-23 | 8,600 | 26.72 | 26.90 | 26.71 | 26.72 | 00:00:00 | 2007-01-24 | 21,500 | 26.86 | 26.86 | 26.50 | 26.75 | 00:00:00 | 2007-01-25 | 12,600 | 26.66 | 26.75 | 26.65 | 26.75 | 00:00:00 | 2007-01-26 | 4,200 | 26.70 | 26.80 | 26.70 | 26.80 | 00:00:00 | 2007-01-29 | 2,500 | 26.82 | 26.87 | 26.71 | 26.85 | 00:00:00 | 2007-01-30 | 2,400 | 26.90 | 26.90 | 26.85 | 26.90 | 00:00:00 | 2007-01-31 | 14,400 | 26.90 | 27.15 | 26.85 | 27.15 | 00:00:00 | 2007-02-01 | 509,100 | 27.20 | 27.40 | 27.20 | 27.30 | 00:00:00 | 2007-02-02 | 101,500 | 27.30 | 27.39 | 27.00 | 27.30 | 00:00:00 | 2007-02-05 | 4,400 | 27.20 | 27.21 | 27.10 | 27.21 | 00:00:00 | 2007-02-06 | 7,100 | 27.10 | 27.25 | 27.10 | 27.20 | 00:00:00 | 2007-02-07 | 46,300 | 27.25 | 27.25 | 27.09 | 27.10 | 00:00:00 | 2007-02-08 | 155,900 | 27.12 | 27.13 | 27.00 | 27.05 | 00:00:00 | 2007-02-09 | 17,300 | 27.05 | 27.05 | 26.95 | 27.00 | 00:00:00 | 2007-02-12 | 11,500 | 27.00 | 27.00 | 26.91 | 26.95 | 00:00:00 | 2007-02-13 | 33,100 | 26.95 | 27.10 | 26.90 | 27.09 | 00:00:00 | 2007-02-14 | 22,300 | 27.10 | 27.10 | 27.05 | 27.05 | 00:00:00 | 2007-02-15 | 195,100 | 27.05 | 27.10 | 27.05 | 27.10 | 00:00:00 | 2007-02-16 | 282,600 | 27.05 | 27.29 | 27.05 | 27.27 | 00:00:00 | 2007-02-19 | 789 | 27.20 | 27.30 | 27.20 | 27.25 | 00:00:00 | 2007-02-20 | 31,900 | 27.25 | 27.30 | 27.25 | 27.25 | 00:00:00 | 2007-02-21 | 23,700 | 27.25 | 27.25 | 27.20 | 27.20 | 00:00:00 | 2007-02-22 | 16,300 | 27.25 | 27.25 | 27.05 | 27.20 | 00:00:00 | 2007-02-23 | 67,500 | 27.20 | 27.20 | 27.15 | 27.20 | 00:00:00 | 2007-02-26 | 20,000 | 27.10 | 27.19 | 27.10 | 27.19 | 00:00:00 | 2007-02-27 | 27,700 | 27.10 | 27.19 | 27.00 | 27.00 | 00:00:00 | 2007-02-28 | 46,800 | 26.99 | 27.00 | 26.81 | 27.00 | 00:00:00 | 2007-03-01 | 21,600 | 26.90 | 26.95 | 26.50 | 26.90 | 00:00:00 | 2007-03-02 | 5,800 | 26.90 | 26.90 | 26.80 | 26.85 | 00:00:00 | 2007-03-05 | 13,100 | 26.80 | 26.80 | 26.50 | 26.50 | 00:00:00 | 2007-03-06 | 6,300 | 26.50 | 26.70 | 26.50 | 26.70 | 00:00:00 | 2007-03-07 | 6,000 | 26.60 | 26.60 | 26.60 | 26.60 | 00:00:00 | 2007-03-08 | 13,800 | 26.60 | 26.75 | 26.56 | 26.75 | 00:00:00 | 2007-03-09 | 15,200 | 26.60 | 26.75 | 26.25 | 26.60 | 00:00:00 | 2007-03-12 | 7,000 | 26.69 | 26.70 | 26.60 | 26.60 | 00:00:00 | 2007-03-13 | 272,400 | 26.60 | 26.75 | 26.60 | 26.75 | 00:00:00 | 2007-03-14 | 301,100 | 26.67 | 26.70 | 26.55 | 26.60 | 00:00:00 | 2007-03-15 | 5,900 | 26.63 | 26.70 | 26.50 | 26.50 | 00:00:00 | 2007-03-16 | 6,900 | 26.50 | 26.65 | 26.50 | 26.60 | 00:00:00 | 2007-03-19 | 5,300 | 26.85 | 26.85 | 26.53 | 26.60 | 00:00:00 | 2007-03-20 | 7,100 | 26.70 | 26.70 | 26.50 | 26.60 | 00:00:00 | 2007-03-21 | 8,500 | 26.40 | 26.70 | 26.40 | 26.69 | 00:00:00 | 2007-03-22 | 17,800 | 26.60 | 26.65 | 26.50 | 26.63 | 00:00:00 | 2007-03-23 | 7,100 | 26.69 | 26.70 | 26.55 | 26.70 | 00:00:00 | 2007-03-26 | 6,700 | 26.75 | 26.85 | 26.70 | 26.85 | 00:00:00 | 2007-03-27 | 2,500 | 26.85 | 27.00 | 26.85 | 26.90 | 00:00:00 | 2007-03-28 | 58,900 | 26.95 | 26.95 | 26.80 | 26.80 | 00:00:00 | 2007-03-29 | 117,000 | 26.80 | 27.90 | 26.80 | 27.90 | 00:00:00 | 2007-03-30 | 44,500 | 27.70 | 28.05 | 27.70 | 28.05 | 00:00:00 | 2007-04-02 | 12,700 | 28.00 | 28.30 | 28.00 | 28.30 | 00:00:00 | 2007-04-03 | 4,400 | 28.20 | 28.40 | 28.01 | 28.30 | 00:00:00 | 2007-04-04 | 1,100 | 28.10 | 28.30 | 28.10 | 28.30 | 00:00:00 | 2007-04-05 | 4,100 | 28.10 | 28.33 | 28.00 | 28.33 | 00:00:00 | 2007-04-10 | 36,500 | 28.25 | 28.35 | 28.25 | 28.30 | 00:00:00 | 2007-04-11 | 9,700 | 28.30 | 28.75 | 28.30 | 28.75 | 00:00:00 | 2007-04-12 | 2,600 | 28.50 | 28.60 | 28.40 | 28.40 | 00:00:00 | 2007-04-13 | 9,900 | 28.60 | 29.15 | 28.51 | 28.85 | 00:00:00 | 2007-04-16 | 11,600 | 29.00 | 29.00 | 28.48 | 29.00 | 00:00:00 | 2007-04-17 | 12,200 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | 2007-04-18 | 2,100 | 29.00 | 29.00 | 28.90 | 29.00 | 00:00:00 | 2007-04-19 | 3,700 | 29.15 | 29.30 | 28.90 | 28.90 | 00:00:00 | 2007-04-20 | 61,500 | 28.90 | 29.00 | 28.90 | 29.00 | 00:00:00 | 2007-04-23 | 7,500 | 29.00 | 29.00 | 28.85 | 28.90 | 00:00:00 | 2007-04-24 | 22,200 | 28.90 | 29.00 | 28.80 | 28.80 | 00:00:00 | 2007-04-25 | 47 | 28.90 | 28.95 | 28.80 | 28.92 | 00:00:00 | 2007-04-26 | 61,900 | 29.00 | 29.04 | 29.00 | 29.00 | 00:00:00 | 2007-04-27 | 9,800 | 29.00 | 29.00 | 28.80 | 29.00 | 00:00:00 | 2007-04-30 | 5,700 | 28.95 | 29.05 | 28.90 | 29.01 | 00:00:00 | 2007-05-02 | 62,800 | 29.01 | 29.15 | 29.00 | 29.00 | 00:00:00 | 2007-05-03 | 189,400 | 29.10 | 29.78 | 29.10 | 29.45 | 00:00:00 | 2007-05-04 | 15,800 | 29.46 | 29.48 | 29.30 | 29.31 | 00:00:00 | 2007-05-07 | 68,500 | 29.38 | 29.55 | 29.38 | 29.55 | 00:00:00 | 2007-05-08 | 12,300 | 29.55 | 29.65 | 29.01 | 29.50 | 00:00:00 | 2007-05-09 | 159,400 | 29.70 | 29.70 | 29.35 | 29.60 | 00:00:00 | 2007-05-10 | 116,100 | 29.70 | 29.70 | 29.35 | 29.51 | 00:00:00 | 2007-05-11 | 17,000 | 29.50 | 29.50 | 29.30 | 29.47 | 00:00:00 | 2007-05-14 | 40,100 | 29.35 | 29.50 | 29.34 | 29.45 | 00:00:00 | 2007-05-15 | 26,900 | 29.35 | 29.50 | 29.35 | 29.45 | 00:00:00 | 2007-05-16 | 19,600 | 29.47 | 29.50 | 29.47 | 29.50 | 00:00:00 | 2007-05-17 | 102,300 | 29.36 | 29.60 | 29.36 | 29.50 | 00:00:00 | 2007-05-18 | 100,900 | 29.55 | 30.50 | 29.40 | 30.45 | 00:00:00 | 2007-05-21 | 222,100 | 30.74 | 31.35 | 30.50 | 31.35 | 00:00:00 | 2007-05-22 | 122,800 | 30.85 | 31.50 | 30.85 | 31.50 | 00:00:00 | 2007-05-23 | 127,000 | 31.70 | 32.10 | 31.50 | 31.95 | 00:00:00 | 2007-05-24 | 22,200 | 31.80 | 32.00 | 31.50 | 31.80 | 00:00:00 | 2007-05-25 | 87,900 | 31.50 | 32.15 | 31.01 | 32.00 | 00:00:00 | 2007-05-28 | 125,100 | 32.15 | 32.19 | 31.70 | 31.70 | 00:00:00 | 2007-05-29 | 124,300 | 31.78 | 31.80 | 31.40 | 31.70 | 00:00:00 | 2007-05-30 | 102,000 | 31.70 | 31.70 | 31.10 | 31.30 | 00:00:00 | 2007-05-31 | 117,800 | 31.33 | 31.99 | 31.16 | 31.99 | 00:00:00 | 2007-06-01 | 1,721 | 31.98 | 32.29 | 31.31 | 32.25 | 00:00:00 | 2007-06-04 | 80,200 | 32.15 | 32.30 | 32.10 | 32.30 | 00:00:00 | 2007-06-05 | 65,300 | 32.30 | 32.30 | 31.66 | 32.15 | 00:00:00 | 2007-06-06 | 72,200 | 31.00 | 31.88 | 29.25 | 31.11 | 00:00:00 | 2007-06-07 | 17,600 | 31.00 | 31.21 | 30.50 | 30.90 | 00:00:00 | 2007-06-08 | 259,700 | 32.00 | 32.00 | 30.80 | 31.50 | 00:00:00 | 2007-06-11 | 33,400 | 32.13 | 32.13 | 31.50 | 31.55 | 00:00:00 | 2007-06-12 | 132,900 | 31.59 | 31.80 | 31.40 | 31.60 | 00:00:00 | 2007-06-13 | 32,200 | 31.61 | 32.25 | 31.50 | 31.70 | 00:00:00 | 2007-06-14 | 42,900 | 31.70 | 31.77 | 31.40 | 31.60 | 00:00:00 | 2007-06-15 | 52,800 | 31.70 | 31.70 | 31.24 | 31.65 | 00:00:00 | 2007-06-18 | 61,100 | 31.70 | 31.94 | 31.50 | 31.75 | 00:00:00 | 2007-06-19 | 88,900 | 32.00 | 32.00 | 31.67 | 31.67 | 00:00:00 | 2007-06-20 | 32,000 | 31.70 | 31.70 | 31.50 | 31.55 | 00:00:00 | 2007-06-21 | 28,300 | 31.60 | 31.65 | 31.30 | 31.40 | 00:00:00 | 2007-06-22 | 21,000 | 31.45 | 31.50 | 31.30 | 31.30 | 00:00:00 | 2007-06-25 | 5,500 | 31.23 | 31.40 | 31.15 | 31.30 | 00:00:00 | 2007-06-26 | 32,200 | 31.01 | 31.10 | 30.51 | 31.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|