|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-13 | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2005-09-15 | 700 | 7.69 | 7.69 | 7.69 | 7.69 | 00:00:00 | | 2005-09-16 | 200 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2005-09-19 | 800 | 7.99 | 7.99 | 7.70 | 7.70 | 00:00:00 | | 2005-09-20 | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 00:00:00 | | 2005-09-23 | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 00:00:00 | | 2005-09-27 | 800 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | | 2005-10-04 | 100 | 7.71 | 7.71 | 7.71 | 7.71 | 00:00:00 | | 2005-10-05 | 100 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2005-10-07 | 100 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2005-10-10 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2005-10-17 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2005-10-19 | 100 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2005-10-20 | 1,800 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2005-10-21 | 200 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2005-10-25 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2005-10-26 | 1,200 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2005-10-31 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2005-11-03 | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2005-11-07 | 200 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2005-11-08 | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2005-11-10 | 100 | 7.51 | 7.51 | 7.51 | 7.51 | 00:00:00 | | 2005-11-15 | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2005-11-16 | 100 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2005-11-17 | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2005-11-18 | 0 | 7.51 | 7.51 | 7.51 | 7.51 | 00:00:00 | | 2005-11-21 | 100 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2005-11-22 | 100 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2005-11-23 | 200 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2005-11-24 | 200 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2005-11-28 | 100 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2005-11-29 | 500 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2005-12-01 | 100 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | | 2005-12-05 | 300 | 7.51 | 7.51 | 7.51 | 7.51 | 00:00:00 | | 2005-12-06 | 0 | 7.51 | 7.51 | 7.51 | 7.51 | 00:00:00 | | 2005-12-07 | 100 | 7.51 | 7.51 | 7.51 | 7.51 | 00:00:00 | | 2005-12-09 | 100 | 7.55 | 7.55 | 7.55 | 7.55 | 00:00:00 | | 2005-12-12 | 100 | 7.56 | 7.56 | 7.56 | 7.56 | 00:00:00 | | 2005-12-13 | 0 | 7.55 | 7.55 | 7.55 | 7.55 | 00:00:00 | | 2005-12-19 | 1,500 | 7.55 | 7.55 | 7.55 | 7.55 | 00:00:00 | | 2005-12-22 | 1,200 | 8.00 | 8.00 | 7.95 | 7.95 | 00:00:00 | | 2005-12-27 | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2005-12-30 | 200 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | | 2006-01-02 | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | | 2006-01-04 | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 00:00:00 | | 2006-01-09 | 700 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2006-01-10 | 200 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2006-01-11 | 200 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | | 2006-01-12 | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | | 2006-01-13 | 200 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | | 2006-01-16 | 400 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-01-18 | 500 | 7.99 | 7.99 | 7.99 | 7.99 | 00:00:00 | | 2006-01-20 | 700 | 8.00 | 8.00 | 7.76 | 7.76 | 00:00:00 | | 2006-01-24 | 1,100 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-01-25 | 200 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-01-27 | 400 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | | 2006-01-30 | 600 | 8.03 | 8.03 | 8.03 | 8.03 | 00:00:00 | | 2006-01-31 | 400 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-02-01 | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-02-02 | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-02-06 | 800 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2006-02-10 | 200 | 7.83 | 7.83 | 7.83 | 7.83 | 00:00:00 | | 2006-02-13 | 300 | 7.89 | 7.93 | 7.89 | 7.93 | 00:00:00 | | 2006-02-15 | 300 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | | 2006-02-17 | 200 | 7.89 | 7.89 | 7.89 | 7.89 | 00:00:00 | | 2006-02-20 | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 00:00:00 | | 2006-02-21 | 200 | 7.89 | 7.89 | 7.89 | 7.89 | 00:00:00 | | 2006-02-22 | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | | 2006-02-23 | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 00:00:00 | | 2006-02-24 | 900 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-02-27 | 200 | 7.89 | 7.89 | 7.89 | 7.89 | 00:00:00 | | 2006-03-01 | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-03-02 | 400 | 7.87 | 7.87 | 7.87 | 7.87 | 00:00:00 | | 2006-03-03 | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-03-07 | 200 | 8.34 | 8.34 | 7.92 | 7.92 | 00:00:00 | | 2006-03-08 | 1,600 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-03-09 | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2006-03-10 | 100 | 7.92 | 7.92 | 7.92 | 7.92 | 00:00:00 | | 2006-03-13 | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | | 2006-03-14 | 100 | 7.92 | 7.92 | 7.92 | 7.92 | 00:00:00 | | 2006-03-15 | 100 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-03-16 | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-03-17 | 200 | 7.90 | 8.23 | 7.90 | 8.23 | 00:00:00 | | 2006-03-20 | 300 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2006-03-22 | 300 | 8.24 | 8.24 | 8.05 | 8.05 | 00:00:00 | | 2006-03-23 | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2006-03-24 | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 00:00:00 | | 2006-03-27 | 2,300 | 8.06 | 8.50 | 8.06 | 8.50 | 00:00:00 | | 2006-03-28 | 1,000 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2006-03-29 | 100 | 8.48 | 8.48 | 8.30 | 8.30 | 00:00:00 | | 2006-03-30 | 200 | 8.32 | 8.32 | 8.32 | 8.32 | 00:00:00 | | 2006-03-31 | 200 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2006-04-03 | 200 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2006-04-05 | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2006-04-06 | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2006-04-10 | 200 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2006-04-11 | 200 | 8.50 | 8.50 | 8.15 | 8.15 | 00:00:00 | | 2006-04-13 | 100 | 8.44 | 8.44 | 8.44 | 8.44 | 00:00:00 | | 2006-04-18 | 300 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | | 2006-04-19 | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 00:00:00 | | 2006-04-20 | 1,000 | 8.80 | 8.80 | 8.50 | 8.50 | 00:00:00 | | 2006-04-21 | 100 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2006-04-24 | 200 | 8.55 | 8.55 | 7.82 | 7.82 | 00:00:00 | | 2006-04-25 | 300 | 8.21 | 8.30 | 8.21 | 8.30 | 00:00:00 | | 2006-04-26 | 700 | 8.15 | 8.16 | 8.15 | 8.16 | 00:00:00 | | 2006-04-27 | 800 | 8.45 | 8.46 | 8.45 | 8.46 | 00:00:00 | | 2006-04-28 | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 00:00:00 | | 2006-05-03 | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2006-05-05 | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 00:00:00 | | 2006-05-09 | 5,000 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2006-05-10 | 900 | 8.32 | 8.32 | 8.28 | 8.28 | 00:00:00 | | 2006-05-11 | 1,200 | 7.95 | 8.01 | 7.95 | 8.01 | 00:00:00 | | 2006-05-15 | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 00:00:00 | | 2006-05-16 | 200 | 8.02 | 8.02 | 8.02 | 8.02 | 00:00:00 | | 2006-05-17 | 200 | 8.10 | 8.10 | 8.02 | 8.02 | 00:00:00 | | 2006-05-19 | 1,700 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2006-05-23 | 200 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-05-25 | 200 | 7.84 | 7.84 | 7.84 | 7.84 | 00:00:00 | | 2006-05-26 | 100 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-05-30 | 100 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-05-31 | 300 | 7.83 | 7.83 | 7.83 | 7.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
