Last Minute:
For more news, click
here
.
Authentication
Remember me?
Register
|
Forgot Password
Trading Forum
News
Stock Alerts
Quotes and Charts
INDEXES
IBEX 35
AMEX
BOVESPA
CAC 40
DAX
Dow Jones
FOREX
MIB 30
NASDAQ
PSI 20
S&P 500
Historical Prices
Webmaster Resources
Trading Books
Mobile Quotes
Chat
Chart Game
Contact Us
Estoril-Sol - [Ticker: ESO.LS]
Last Trade
10.25
Last Trade Time
2017-10-30 - 20:25:00
Variation
0.00 (0.00%)
Open
10.25
High
10.25
Low
10.25
Volume
1,614
Average Volume (3m)
0
Yield
Bid / Ask
1.63 x 30,000 - 2.33 x 10,000
Former Close
10.25
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
ESO.LS quotes from 2000-01-01 to 2021-11-28
Filter the historical quotes: from
01
02
03
04
05
06
07
08
09
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
/
01
02
03
04
05
06
07
08
09
10
11
12
/
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
to
01
02
03
04
05
06
07
08
09
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
/
01
02
03
04
05
06
07
08
09
10
11
12
/
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
Date
Volume
Open
High
Low
Close
Time
2000-01-03
30
10.95
11.25
10.76
11.12
00:00:00
2000-01-04
23
10.80
10.99
10.50
10.99
00:00:00
2000-01-05
30
10.51
10.93
10.17
10.70
00:00:00
2000-01-06
61
10.52
10.71
10.52
10.71
00:00:00
2000-01-07
10
10.68
10.84
10.54
10.84
00:00:00
2000-01-10
6
10.63
10.70
10.42
10.66
00:00:00
2000-01-11
24
10.21
10.60
10.21
10.59
00:00:00
2000-01-12
9
10.59
10.59
10.27
10.59
00:00:00
2000-01-13
8
10.59
10.65
10.45
10.52
00:00:00
2000-01-14
8
10.50
10.65
10.47
10.65
00:00:00
2000-01-17
75
10.65
11.00
10.62
10.95
00:00:00
2000-01-18
15
10.84
10.84
10.58
10.80
00:00:00
2000-01-19
6
10.61
10.79
10.57
10.78
00:00:00
2000-01-20
115
10.62
11.10
10.62
11.10
00:00:00
2000-01-21
1
10.71
10.94
10.68
10.94
00:00:00
2000-01-24
5
11.10
11.10
10.77
11.00
00:00:00
2000-01-25
7
10.71
10.95
10.67
10.95
00:00:00
2000-01-27
1
10.71
10.87
10.70
10.87
00:00:00
2000-01-28
8
10.80
10.87
10.80
10.80
00:00:00
2000-01-31
4
10.80
10.80
10.60
10.79
00:00:00
2000-02-01
1
10.58
10.75
10.58
10.75
00:00:00
2000-02-02
3
10.75
10.75
10.60
10.65
00:00:00
2000-02-03
494
10.66
10.90
10.65
10.90
00:00:00
2000-02-04
36
10.95
11.10
10.76
10.99
00:00:00
2000-02-07
15
10.95
10.95
10.95
10.95
00:00:00
2000-02-08
46
10.80
11.20
10.80
11.18
00:00:00
2000-02-09
24
11.18
11.25
10.94
10.95
00:00:00
2000-02-10
17
10.94
11.23
10.93
11.00
00:00:00
2000-02-11
17
11.00
11.10
10.95
10.95
00:00:00
2000-02-14
6
10.92
10.92
10.68
10.90
00:00:00
2000-02-15
804
10.89
10.99
10.81
10.81
00:00:00
2000-02-16
3
10.84
10.97
10.72
10.97
00:00:00
2000-02-17
6
10.70
10.99
10.70
10.97
00:00:00
2000-02-18
27
10.71
11.17
10.55
11.17
00:00:00
2000-02-21
228
10.87
11.25
10.87
11.25
00:00:00
2000-02-22
7
11.25
11.26
11.05
11.23
00:00:00
2000-02-23
0
10.98
11.20
10.98
11.20
00:00:00
2000-02-24
13
11.02
11.20
11.02
11.20
00:00:00
2000-02-25
5
11.20
11.20
11.20
11.20
00:00:00
2000-02-28
9
10.96
11.17
10.78
11.17
00:00:00
2000-02-29
1
10.94
11.16
10.94
11.16
00:00:00
2000-03-01
4
11.00
11.15
11.00
11.15
00:00:00
2000-03-02
6
11.00
11.15
10.99
11.14
00:00:00
2000-03-03
0
11.00
11.13
10.99
10.99
00:00:00
2000-03-06
2
10.97
10.97
10.95
10.95
00:00:00
2000-03-08
34
10.90
11.27
10.81
11.23
00:00:00
2000-03-09
3
10.87
11.15
10.86
11.15
00:00:00
2000-03-10
2
11.00
11.00
10.92
10.92
00:00:00
2000-03-13
8
10.83
10.90
10.07
10.90
00:00:00
2000-03-14
7
10.55
10.95
10.55
10.90
00:00:00
2000-03-15
54
10.80
10.81
10.78
10.81
00:00:00
2000-03-16
21
10.80
11.00
10.70
10.89
00:00:00
2000-03-17
211
10.85
11.20
10.85
11.20
00:00:00
2000-03-20
19
10.84
11.12
10.80
11.10
00:00:00
2000-03-21
2
10.60
10.99
10.57
10.99
00:00:00
2000-03-22
181
11.00
11.10
10.81
10.81
00:00:00
2000-03-23
282
10.95
11.20
10.95
11.09
00:00:00
2000-03-24
129
11.06
11.06
11.05
11.05
00:00:00
2000-03-27
69
10.85
11.00
10.85
10.85
00:00:00
2000-03-28
529
10.86
11.99
10.86
11.49
00:00:00
2000-03-29
10
11.41
11.60
11.40
11.60
00:00:00
2000-03-30
16
11.41
11.41
11.41
11.41
00:00:00
2000-03-31
1
11.51
11.51
11.46
11.46
00:00:00
2000-04-03
5
11.40
11.48
11.40
11.48
00:00:00
2000-04-04
15
11.58
11.58
11.41
11.41
00:00:00
2000-04-05
23
11.45
11.45
11.40
11.45
00:00:00
2000-04-06
17
11.40
11.55
11.40
11.41
00:00:00
2000-04-07
4
11.42
11.42
11.42
11.42
00:00:00
2000-04-10
7
11.42
11.42
11.41
11.41
00:00:00
2000-04-11
6
11.40
11.50
11.40
11.50
00:00:00
2000-04-13
27
11.39
11.50
11.39
11.50
00:00:00
2000-04-14
10
11.39
11.50
11.39
11.50
00:00:00
2000-04-17
55
11.40
11.42
11.40
11.41
00:00:00
2000-04-19
3
11.41
11.45
11.41
11.42
00:00:00
2000-04-20
0
11.50
11.50
11.50
11.50
00:00:00
2000-04-26
3
11.47
11.50
11.47
11.47
00:00:00
2000-04-27
8
11.40
11.40
11.40
11.40
00:00:00
2000-04-28
1
11.40
11.40
11.40
11.40
00:00:00
2000-05-02
37
11.40
11.60
11.40
11.40
00:00:00
2000-05-03
6
11.32
11.34
11.32
11.34
00:00:00
2000-05-04
153
11.31
11.50
11.00
11.50
00:00:00
2000-05-05
1
11.20
11.45
11.20
11.45
00:00:00
2000-05-08
2
11.10
11.40
11.01
11.40
00:00:00
2000-05-09
2
11.05
11.39
11.05
11.39
00:00:00
2000-05-10
824
11.44
12.00
11.44
11.49
00:00:00
2000-05-11
9
11.70
11.70
11.70
11.70
00:00:00
2000-05-12
128
11.70
11.71
11.70
11.70
00:00:00
2000-05-15
3
11.70
11.70
11.50
11.50
00:00:00
2000-05-17
4
11.42
11.60
11.42
11.42
00:00:00
2000-05-18
5
11.53
11.60
11.53
11.60
00:00:00
2000-05-19
3
11.50
11.50
11.47
11.47
00:00:00
2000-05-22
19
11.48
11.77
11.25
11.77
00:00:00
2000-05-23
9
11.32
11.32
11.31
11.31
00:00:00
2000-05-24
5
11.01
11.16
11.01
11.16
00:00:00
2000-05-25
1
11.17
11.17
11.16
11.16
00:00:00
2000-05-26
0
11.01
11.20
11.01
11.20
00:00:00
2000-05-30
0
11.26
11.30
11.01
11.30
00:00:00
2000-05-31
5
11.03
11.31
11.03
11.29
00:00:00
2000-06-01
26
11.10
11.30
11.09
11.09
00:00:00
2000-06-02
2
11.09
11.35
11.05
11.35
00:00:00
2000-06-05
27
11.07
11.28
11.07
11.28
00:00:00
2000-06-06
25
11.13
11.28
10.92
11.28
00:00:00
2000-06-07
39
11.04
11.49
11.04
11.25
00:00:00
2000-06-08
71
11.04
11.79
11.04
11.79
00:00:00
2000-06-09
98
11.90
12.60
11.39
12.60
00:00:00
2000-06-12
148
11.73
13.50
11.73
13.50
00:00:00
2000-06-13
0
13.40
13.40
13.40
13.40
00:00:00
2000-06-14
701
13.40
13.99
12.32
12.71
00:00:00
2000-06-15
201
12.72
13.00
12.70
13.00
00:00:00
2000-06-16
5
12.50
12.50
12.47
12.47
00:00:00
2000-06-19
6
12.06
12.89
11.55
11.88
00:00:00
2000-06-20
0
12.40
12.48
12.40
12.48
00:00:00
2000-06-21
4
11.79
11.93
11.62
11.93
00:00:00
2000-06-22
4
11.79
11.93
11.62
11.93
00:00:00
2000-06-23
301
11.62
12.00
11.62
11.90
00:00:00
2000-06-26
2
11.64
11.98
11.64
11.97
00:00:00
2000-06-27
1
11.74
11.94
11.74
11.94
00:00:00
2000-06-28
98
11.72
12.03
11.72
12.00
00:00:00
2000-06-29
7
11.84
11.86
11.84
11.85
00:00:00
2000-06-30
13
11.81
12.50
11.81
12.50
00:00:00
2000-07-03
0
12.33
12.47
12.33
12.33
00:00:00
Filter the historical quotes: from
01
02
03
04
05
06
07
08
09
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
/
01
02
03
04
05
06
07
08
09
10
11
12
/
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
to
01
02
03
04
05
06
07
08
09
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
/
01
02
03
04
05
06
07
08
09
10
11
12
/
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
<< < 1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
>
>>
Search the Internet:
Website Width:
1000 px
1050 px
1100 px
1150 px
1200 px
1250 px
1300 px
1350 px
1400 px
1450 px
1500 px
1550 px
1600 px
Background image:
Variable
Without Image
Image 01
Image 02
Image 03
Image 04
Image 05
Image 06
Copyright@2010-2021 -
TR4DER
.com
, all rights reserved.
Investment Forum
Stock Quotes
Investment News
Investment Chat
Disclaimer
Webmaster Resources
Estoril-Sol - [Ticker: ESO.LS]
