|
 ESPIRITO SANTO REG - [Ticker: ESFN.LS] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | 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 | | ESFN.LS quotes from 2000-01-01 to 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-25 | 2,000 | 26.70 | 26.70 | 26.70 | 26.70 | 00:00:00 | | 2007-01-26 | 0 | 24.10 | 29.13 | 24.10 | 24.10 | 00:00:00 | | 2007-01-29 | 0 | 24.35 | 29.13 | 24.35 | 24.35 | 00:00:00 | | 2007-01-30 | 0 | 24.10 | 26.70 | 24.10 | 24.10 | 00:00:00 | | 2007-01-31 | 0 | 24.10 | 29.13 | 24.10 | 24.10 | 00:00:00 | | 2007-02-01 | 300 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | 2007-02-02 | 1,500 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2007-02-05 | 1,700 | 25.20 | 26.00 | 25.20 | 26.00 | 00:00:00 | | 2007-02-06 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2007-02-07 | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 00:00:00 | | 2007-02-08 | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 00:00:00 | | 2007-02-09 | 1,500 | 24.65 | 26.00 | 24.60 | 26.00 | 00:00:00 | | 2007-02-12 | 300 | 26.85 | 26.85 | 26.85 | 26.85 | 00:00:00 | | 2007-02-13 | 0 | 24.40 | 29.92 | 24.40 | 24.40 | 00:00:00 | | 2007-02-14 | 100 | 29.70 | 29.70 | 29.70 | 29.70 | 00:00:00 | | 2007-02-15 | 0 | 25.45 | 29.50 | 25.45 | 25.45 | 00:00:00 | | 2007-02-16 | 0 | 27.10 | 29.50 | 27.10 | 27.10 | 00:00:00 | | 2007-02-20 | 0 | 25.60 | 29.50 | 25.60 | 25.60 | 00:00:00 | | 2007-02-21 | 0 | 24.35 | 29.70 | 24.35 | 24.35 | 00:00:00 | | 2007-02-22 | 0 | 24.50 | 29.70 | 24.50 | 24.50 | 00:00:00 | | 2007-02-23 | 400 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2007-02-26 | 0 | 24.45 | 28.50 | 24.45 | 24.45 | 00:00:00 | | 2007-02-27 | 0 | 24.60 | 29.70 | 24.60 | 24.60 | 00:00:00 | | 2007-02-28 | 0 | 24.60 | 29.70 | 24.60 | 24.60 | 00:00:00 | | 2007-03-01 | 800 | 29.70 | 29.70 | 29.70 | 29.70 | 00:00:00 | | 2007-03-02 | 0 | 24.60 | 29.70 | 24.60 | 24.60 | 00:00:00 | | 2007-03-05 | 0 | 24.60 | 29.50 | 24.60 | 24.60 | 00:00:00 | | 2007-03-06 | 0 | 24.60 | 29.50 | 24.60 | 24.60 | 00:00:00 | | 2007-03-07 | 0 | 24.60 | 29.50 | 24.60 | 24.60 | 00:00:00 | | 2007-03-08 | 0 | 24.60 | 29.00 | 24.60 | 24.60 | 00:00:00 | | 2007-03-09 | 0 | 24.60 | 29.40 | 24.60 | 24.60 | 00:00:00 | | 2007-03-12 | 0 | 24.60 | 29.50 | 24.60 | 24.60 | 00:00:00 | | 2007-03-13 | 0 | 24.60 | 29.50 | 24.60 | 24.60 | 00:00:00 | | 2007-03-14 | 0 | 24.60 | 29.50 | 24.60 | 24.60 | 00:00:00 | | 2007-03-15 | 0 | 24.60 | 29.50 | 24.60 | 24.60 | 00:00:00 | | 2007-03-16 | 200 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | | 2007-03-19 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2007-03-20 | 500 | 28.68 | 28.68 | 28.68 | 28.68 | 00:00:00 | | 2007-03-21 | 0 | 24.60 | 29.70 | 24.60 | 24.60 | 00:00:00 | | 2007-03-22 | 0 | 24.60 | 29.70 | 24.60 | 24.60 | 00:00:00 | | 2007-03-23 | 0 | 24.60 | 29.70 | 24.60 | 24.60 | 00:00:00 | | 2007-03-26 | 0 | 24.60 | 29.70 | 24.60 | 24.60 | 00:00:00 | | 2007-03-27 | 0 | 24.60 | 28.70 | 24.60 | 24.60 | 00:00:00 | | 2007-03-28 | 0 | 24.60 | 29.70 | 24.60 | 24.60 | 00:00:00 | | 2007-03-29 | 0 | 24.60 | 29.70 | 24.60 | 24.60 | 00:00:00 | | 2007-03-30 | 0 | 24.60 | 29.00 | 24.60 | 24.60 | 00:00:00 | | 2007-04-02 | 800 | 28.68 | 28.68 | 28.68 | 28.68 | 00:00:00 | | 2007-04-03 | 200 | 24.60 | 24.60 | 24.60 | 24.60 | 00:00:00 | | 2007-04-04 | 2,800 | 25.75 | 28.00 | 25.75 | 28.00 | 00:00:00 | | 2007-04-05 | 1,000 | 27.55 | 27.55 | 27.55 | 27.55 | 00:00:00 | | 2007-04-10 | 900 | 27.10 | 27.10 | 27.10 | 27.10 | 00:00:00 | | 2007-04-11 | 1,500 | 26.25 | 26.25 | 26.25 | 26.25 | 00:00:00 | | 2007-04-12 | 600 | 26.34 | 26.34 | 26.34 | 26.34 | 00:00:00 | | 2007-04-13 | 0 | 26.26 | 27.99 | 26.26 | 26.26 | 00:00:00 | | 2007-04-16 | 200 | 27.99 | 27.99 | 27.99 | 27.99 | 00:00:00 | | 2007-04-17 | 1,500 | 26.45 | 26.45 | 26.45 | 26.45 | 00:00:00 | | 2007-04-18 | 0 | 26.50 | 28.35 | 26.50 | 26.50 | 00:00:00 | | 2007-04-19 | 0 | 26.70 | 28.99 | 26.70 | 26.70 | 00:00:00 | | 2007-04-20 | 0 | 26.70 | 28.99 | 26.70 | 26.70 | 00:00:00 | | 2007-04-23 | 0 | 28.99 | 28.99 | 28.99 | 28.99 | 00:00:00 | | 2007-04-24 | 1,700 | 27.45 | 28.81 | 27.45 | 28.81 | 00:00:00 | | 2007-04-26 | 400 | 26.46 | 26.46 | 26.46 | 26.46 | 00:00:00 | | 2007-04-27 | 200 | 28.50 | 28.50 | 28.50 | 28.50 | 00:00:00 | | 2007-04-30 | 1,000 | 28.50 | 28.50 | 28.50 | 28.50 | 00:00:00 | | 2007-05-02 | 300 | 29.70 | 29.70 | 29.70 | 29.70 | 00:00:00 | | 2007-05-03 | 0 | 26.50 | 29.70 | 26.50 | 26.50 | 00:00:00 | | 2007-05-04 | 0 | 26.50 | 29.70 | 26.50 | 26.50 | 00:00:00 | | 2007-05-07 | 100 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | | 2007-05-08 | 200 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | | 2007-05-09 | 0 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | | 2007-05-10 | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2007-05-11 | 600 | 29.70 | 29.70 | 29.70 | 29.70 | 00:00:00 | | 2007-05-14 | 4,400 | 27.20 | 29.00 | 27.20 | 29.00 | 00:00:00 | | 2007-05-15 | 0 | 27.50 | 29.00 | 27.50 | 27.50 | 00:00:00 | | 2007-05-16 | 1,400 | 29.01 | 29.01 | 29.01 | 29.01 | 00:00:00 | | 2007-05-17 | 600 | 28.06 | 28.06 | 28.06 | 28.06 | 00:00:00 | | 2007-05-18 | 4,400 | 26.50 | 29.00 | 26.50 | 29.00 | 00:00:00 | | 2007-05-21 | 2,700 | 27.90 | 29.49 | 27.90 | 29.49 | 00:00:00 | | 2007-05-22 | 0 | 31.50 | 31.50 | 31.50 | 31.50 | 00:00:00 | | 2007-05-23 | 0 | 31.50 | 32.00 | 31.50 | 31.50 | 00:00:00 | | 2007-05-24 | 6,000 | 29.35 | 29.35 | 29.00 | 29.00 | 00:00:00 | | 2007-05-25 | 0 | 28.60 | 30.50 | 28.60 | 28.60 | 00:00:00 | | 2007-05-28 | 0 | 28.50 | 29.00 | 28.50 | 28.50 | 00:00:00 | | 2007-05-29 | 0 | 28.51 | 29.00 | 28.51 | 28.51 | 00:00:00 | | 2007-05-30 | 0 | 29.02 | 31.40 | 29.02 | 29.02 | 00:00:00 | | 2007-05-31 | 0 | 28.50 | 30.00 | 28.50 | 28.50 | 00:00:00 | | 2007-06-04 | 200 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2007-06-05 | 2,400 | 30.35 | 30.35 | 30.35 | 30.35 | 00:00:00 | | 2007-06-06 | 0 | 30.35 | 30.35 | 30.35 | 30.35 | 00:00:00 | | 2007-06-07 | 0 | 0.01 | 30.00 | 0.01 | 0.01 | 00:00:00 | | 2007-06-08 | 200 | 30.84 | 30.84 | 30.84 | 30.84 | 00:00:00 | | 2007-06-11 | 0 | 30.84 | 30.84 | 30.84 | 30.84 | 00:00:00 | | 2007-06-12 | 0 | 34.58 | 34.58 | 34.58 | 34.58 | 00:00:00 | | 2007-06-13 | 0 | 33.50 | 33.50 | 33.50 | 33.50 | 00:00:00 | | 2007-06-14 | 300 | 33.50 | 33.50 | 33.50 | 33.50 | 00:00:00 | | 2007-06-15 | 0 | 29.10 | 31.50 | 29.10 | 29.10 | 00:00:00 | | 2007-06-18 | 800 | 30.00 | 30.76 | 30.00 | 30.76 | 00:00:00 | | 2007-06-19 | 1,000 | 30.15 | 30.75 | 30.15 | 30.75 | 00:00:00 | | 2007-06-20 | 700 | 30.99 | 31.00 | 30.99 | 31.00 | 00:00:00 | | 2007-06-21 | 0 | 30.50 | 34.76 | 30.50 | 30.50 | 00:00:00 | | 2007-06-22 | 0 | 30.50 | 34.76 | 30.50 | 30.50 | 00:00:00 | | 2007-06-25 | 200 | 31.00 | 31.00 | 31.00 | 31.00 | 00:00:00 | | 2007-06-26 | 0 | 29.60 | 31.00 | 29.60 | 29.60 | 00:00:00 | | 2007-06-27 | 1,000 | 30.50 | 30.50 | 30.50 | 30.50 | 00:00:00 | | 2007-06-28 | 0 | 29.60 | 34.65 | 29.60 | 29.60 | 00:00:00 | | 2007-06-29 | 4,300 | 31.00 | 31.00 | 31.00 | 31.00 | 00:00:00 | | 2007-07-02 | 0 | 29.60 | 33.99 | 29.60 | 29.60 | 00:00:00 | | 2007-07-03 | 2,400 | 30.49 | 31.01 | 30.49 | 31.01 | 00:00:00 | | 2007-07-04 | 100 | 34.07 | 34.07 | 34.07 | 34.07 | 00:00:00 | | 2007-07-05 | 0 | 34.07 | 34.07 | 34.07 | 34.07 | 00:00:00 | | 2007-07-06 | 200 | 34.00 | 34.00 | 34.00 | 34.00 | 00:00:00 | | 2007-07-09 | 0 | 34.00 | 34.00 | 34.00 | 34.00 | 00:00:00 | | 2007-07-10 | 0 | 32.00 | 34.00 | 32.00 | 32.00 | 00:00:00 | | 2007-07-11 | 1,100 | 32.60 | 32.60 | 32.60 | 32.60 | 00:00:00 | | 2007-07-12 | 5,000 | 32.60 | 32.60 | 32.60 | 32.60 | 00:00:00 | | 2007-07-13 | 0 | 32.00 | 34.00 | 32.00 | 32.00 | 00:00:00 | | 2007-07-16 | 0 | 32.00 | 34.00 | 32.00 | 32.00 | 00:00:00 | | 2007-07-17 | 0 | 32.00 | 34.00 | 32.00 | 32.00 | 00:00:00 | | 2007-07-18 | 0 | 32.00 | 34.00 | 32.00 | 32.00 | 00:00:00 | | 2007-07-19 | 200 | 32.60 | 32.60 | 32.60 | 32.60 | 00:00:00 | | 2007-07-20 | 0 | 32.00 | 34.00 | 32.00 | 32.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
