|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-31 | 300 | 7.83 | 7.83 | 7.83 | 7.83 | 00:00:00 | | 2006-06-01 | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-06-02 | 300 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-06-06 | 400 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-06-13 | 300 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-06-14 | 100 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-06-16 | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-06-26 | 300 | 7.82 | 7.82 | 7.75 | 7.75 | 00:00:00 | | 2006-06-27 | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 00:00:00 | | 2006-06-28 | 100 | 7.76 | 7.76 | 7.76 | 7.76 | 00:00:00 | | 2006-07-04 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2006-07-05 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2006-07-07 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2006-07-11 | 100 | 7.80 | 7.81 | 7.80 | 7.81 | 00:00:00 | | 2006-07-12 | 1,500 | 8.05 | 8.05 | 8.05 | 8.05 | 00:00:00 | | 2006-07-13 | 400 | 8.05 | 8.05 | 8.05 | 8.05 | 00:00:00 | | 2006-07-14 | 0 | 7.81 | 7.81 | 7.81 | 7.81 | 00:00:00 | | 2006-07-18 | 1,000 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2006-07-19 | 900 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2006-07-20 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2006-07-21 | 500 | 7.81 | 7.81 | 7.81 | 7.81 | 00:00:00 | | 2006-07-25 | 200 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2006-07-26 | 400 | 7.87 | 7.87 | 7.87 | 7.87 | 00:00:00 | | 2006-07-27 | 100 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | | 2006-07-28 | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2006-07-31 | 1,200 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2006-08-02 | 100 | 8.11 | 8.11 | 8.11 | 8.11 | 00:00:00 | | 2006-08-07 | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 00:00:00 | | 2006-08-09 | 400 | 7.92 | 7.92 | 7.92 | 7.92 | 00:00:00 | | 2006-08-14 | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 00:00:00 | | 2006-08-18 | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 00:00:00 | | 2006-08-24 | 300 | 7.92 | 7.95 | 7.92 | 7.95 | 00:00:00 | | 2006-08-29 | 100 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-08-30 | 1,200 | 7.92 | 7.92 | 7.92 | 7.92 | 00:00:00 | | 2006-09-01 | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2006-09-05 | 400 | 8.15 | 8.15 | 8.05 | 8.05 | 00:00:00 | | 2006-09-06 | 100 | 8.07 | 8.07 | 8.07 | 8.07 | 00:00:00 | | 2006-09-07 | 100 | 8.09 | 8.09 | 8.09 | 8.09 | 00:00:00 | | 2006-09-08 | 300 | 8.05 | 8.05 | 8.05 | 8.05 | 00:00:00 | | 2006-09-18 | 1,600 | 8.09 | 8.09 | 8.09 | 8.09 | 00:00:00 | | 2006-09-19 | 66,900 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2006-09-20 | 200 | 8.09 | 8.09 | 7.82 | 7.82 | 00:00:00 | | 2006-09-22 | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 00:00:00 | | 2006-09-26 | 200 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2006-09-27 | 600 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2006-09-28 | 500 | 7.88 | 7.88 | 7.74 | 7.74 | 00:00:00 | | 2006-09-29 | 300 | 8.05 | 8.05 | 8.05 | 8.05 | 00:00:00 | | 2006-10-02 | 100 | 8.03 | 8.03 | 8.03 | 8.03 | 00:00:00 | | 2006-10-04 | 600 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-10-05 | 400 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2006-10-06 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2006-10-09 | 0 | 7.92 | 7.92 | 7.92 | 7.92 | 00:00:00 | | 2006-10-10 | 100 | 7.92 | 7.92 | 7.92 | 7.92 | 00:00:00 | | 2006-10-12 | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 00:00:00 | | 2006-10-13 | 7,800 | 7.90 | 7.92 | 7.90 | 7.92 | 00:00:00 | | 2006-10-16 | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 00:00:00 | | 2006-10-18 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-10-24 | 100 | 7.86 | 7.86 | 7.86 | 7.86 | 00:00:00 | | 2006-10-25 | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 00:00:00 | | 2006-10-26 | 1,000 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2006-10-30 | 100 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2006-10-31 | 200 | 8.05 | 8.05 | 8.05 | 8.05 | 00:00:00 | | 2006-11-06 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2006-11-08 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2006-11-10 | 100 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-11-14 | 100 | 7.84 | 7.84 | 7.84 | 7.84 | 00:00:00 | | 2006-11-16 | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-11-17 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-11-20 | 100 | 7.83 | 7.83 | 7.83 | 7.83 | 00:00:00 | | 2006-11-21 | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 00:00:00 | | 2006-11-22 | 100 | 7.99 | 7.99 | 7.99 | 7.99 | 00:00:00 | | 2006-11-24 | 0 | 7.80 | 7.82 | 7.80 | 7.82 | 00:00:00 | | 2006-11-28 | 100 | 7.99 | 7.99 | 7.99 | 7.99 | 00:00:00 | | 2006-12-01 | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | | 2006-12-05 | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | | 2006-12-07 | 100 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2006-12-08 | 1,500 | 7.81 | 7.99 | 7.81 | 7.99 | 00:00:00 | | 2006-12-13 | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2006-12-18 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2006-12-19 | 300 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | | 2006-12-27 | 700 | 8.06 | 8.06 | 8.06 | 8.06 | 00:00:00 | | 2006-12-28 | 0 | 7.90 | 7.91 | 7.90 | 7.91 | 00:00:00 | | 2007-01-02 | 100 | 7.81 | 7.81 | 7.81 | 7.81 | 00:00:00 | | 2007-01-03 | 200 | 7.81 | 7.81 | 7.81 | 7.81 | 00:00:00 | | 2007-01-05 | 100 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2007-01-08 | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2007-01-11 | 100 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2007-01-15 | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 00:00:00 | | 2007-01-16 | 700 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | | 2007-01-17 | 5,100 | 7.99 | 7.99 | 7.99 | 7.99 | 00:00:00 | | 2007-01-18 | 1,100 | 8.04 | 8.04 | 8.04 | 8.04 | 00:00:00 | | 2007-01-22 | 700 | 8.04 | 8.11 | 8.04 | 8.11 | 00:00:00 | | 2007-01-24 | 100 | 8.11 | 8.11 | 8.11 | 8.11 | 00:00:00 | | 2007-01-25 | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2007-01-26 | 200 | 7.89 | 7.91 | 7.89 | 7.91 | 00:00:00 | | 2007-01-29 | 400 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2007-01-31 | 1,700 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2007-02-01 | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 00:00:00 | | 2007-02-02 | 200 | 8.01 | 8.02 | 8.01 | 8.02 | 00:00:00 | | 2007-02-06 | 1,000 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2007-02-07 | 2,600 | 8.25 | 8.31 | 8.25 | 8.31 | 00:00:00 | | 2007-02-08 | 1,200 | 8.54 | 8.54 | 8.54 | 8.54 | 00:00:00 | | 2007-02-09 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2007-02-12 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2007-02-13 | 1,600 | 8.55 | 8.55 | 8.55 | 8.55 | 00:00:00 | | 2007-02-14 | 100 | 8.74 | 8.74 | 8.63 | 8.63 | 00:00:00 | | 2007-02-15 | 1,000 | 8.63 | 8.63 | 8.63 | 8.63 | 00:00:00 | | 2007-02-16 | 1,000 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2007-02-19 | 2,200 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2007-02-21 | 700 | 8.65 | 8.65 | 8.65 | 8.65 | 00:00:00 | | 2007-02-22 | 1,600 | 8.68 | 8.68 | 8.65 | 8.65 | 00:00:00 | | 2007-02-23 | 200 | 8.99 | 8.99 | 8.68 | 8.68 | 00:00:00 | | 2007-02-26 | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 00:00:00 | | 2007-02-27 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2007-02-28 | 100 | 8.54 | 8.54 | 8.54 | 8.54 | 00:00:00 | | 2007-03-01 | 100 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2007-03-07 | 100 | 8.50 | 8.58 | 8.50 | 8.58 | 00:00:00 | | 2007-03-08 | 500 | 8.53 | 8.53 | 8.53 | 8.53 | 00:00:00 | | 2007-03-09 | 100 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2007-03-12 | 100 | 8.40 | 8.40 | 8.35 | 8.35 | 00:00:00 | | 2007-03-14 | 300 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
