|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-14 | 300 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2007-03-15 | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2007-03-19 | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 00:00:00 | | 2007-03-21 | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 00:00:00 | | 2007-03-26 | 300 | 8.36 | 8.36 | 8.36 | 8.36 | 00:00:00 | | 2007-03-27 | 2,300 | 8.37 | 8.37 | 8.37 | 8.37 | 00:00:00 | | 2007-03-28 | 300 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2007-03-29 | 200 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2007-04-03 | 2,000 | 8.53 | 8.53 | 8.53 | 8.53 | 00:00:00 | | 2007-04-04 | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2007-04-05 | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | | 2007-04-10 | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2007-04-11 | 1,800 | 8.40 | 8.40 | 8.35 | 8.35 | 00:00:00 | | 2007-04-13 | 100 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2007-04-17 | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2007-04-18 | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 00:00:00 | | 2007-04-19 | 100 | 8.36 | 8.36 | 8.36 | 8.36 | 00:00:00 | | 2007-04-20 | 100 | 8.36 | 8.36 | 8.36 | 8.36 | 00:00:00 | | 2007-04-23 | 100 | 8.38 | 8.38 | 8.38 | 8.38 | 00:00:00 | | 2007-04-24 | 200 | 8.52 | 8.52 | 8.52 | 8.52 | 00:00:00 | | 2007-04-25 | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2007-04-26 | 2,900 | 8.63 | 8.69 | 8.63 | 8.69 | 00:00:00 | | 2007-04-27 | 800 | 8.90 | 8.91 | 8.90 | 8.91 | 00:00:00 | | 2007-05-03 | 100 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2007-05-04 | 200 | 9.30 | 9.30 | 9.29 | 9.29 | 00:00:00 | | 2007-05-07 | 100 | 9.38 | 9.38 | 9.38 | 9.38 | 00:00:00 | | 2007-05-08 | 400 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2007-05-09 | 300 | 9.98 | 9.98 | 9.98 | 9.98 | 00:00:00 | | 2007-05-11 | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 00:00:00 | | 2007-05-14 | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 00:00:00 | | 2007-05-15 | 300 | 9.45 | 9.45 | 9.45 | 9.45 | 00:00:00 | | 2007-05-16 | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 00:00:00 | | 2007-05-18 | 100 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2007-05-21 | 0 | 9.50 | 9.50 | 9.00 | 9.00 | 00:00:00 | | 2007-05-22 | 1,600 | 9.02 | 9.02 | 9.01 | 9.01 | 00:00:00 | | 2007-05-23 | 100 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | | 2007-05-24 | 2,400 | 9.89 | 9.89 | 9.89 | 9.89 | 00:00:00 | | 2007-05-25 | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | | 2007-05-28 | 700 | 9.02 | 9.02 | 9.02 | 9.02 | 00:00:00 | | 2007-05-29 | 100 | 9.25 | 9.25 | 9.25 | 9.25 | 00:00:00 | | 2007-05-30 | 1,200 | 9.70 | 9.70 | 9.51 | 9.51 | 00:00:00 | | 2007-05-31 | 600 | 9.64 | 9.64 | 9.10 | 9.10 | 00:00:00 | | 2007-06-01 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2007-06-04 | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 00:00:00 | | 2007-06-05 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2007-06-06 | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 00:00:00 | | 2007-06-07 | 800 | 9.52 | 9.52 | 9.50 | 9.50 | 00:00:00 | | 2007-06-08 | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 00:00:00 | | 2007-06-11 | 100 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2007-06-13 | 200 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2007-06-14 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2007-06-15 | 200 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2007-06-19 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2007-06-21 | 800 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2007-06-22 | 1,100 | 9.20 | 9.25 | 9.20 | 9.25 | 00:00:00 | | 2007-06-26 | 1,600 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2007-06-27 | 400 | 9.44 | 9.44 | 9.44 | 9.44 | 00:00:00 | | 2007-06-28 | 700 | 9.45 | 9.45 | 9.20 | 9.20 | 00:00:00 | | 2007-07-02 | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 00:00:00 | | 2007-07-03 | 200 | 9.49 | 9.49 | 9.49 | 9.49 | 00:00:00 | | 2007-07-04 | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 00:00:00 | | 2007-07-05 | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 00:00:00 | | 2007-07-09 | 800 | 9.50 | 9.50 | 9.21 | 9.21 | 00:00:00 | | 2007-07-10 | 100 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2007-07-11 | 200 | 9.35 | 9.35 | 9.35 | 9.35 | 00:00:00 | | 2007-07-12 | 1,100 | 9.48 | 9.48 | 9.15 | 9.15 | 00:00:00 | | 2007-07-16 | 0 | 9.16 | 9.18 | 9.16 | 9.18 | 00:00:00 | | 2007-07-17 | 3,800 | 9.31 | 9.62 | 9.31 | 9.62 | 00:00:00 | | 2007-07-18 | 2,200 | 9.60 | 9.81 | 9.60 | 9.81 | 00:00:00 | | 2007-07-19 | 200 | 9.79 | 9.79 | 9.79 | 9.79 | 00:00:00 | | 2007-07-20 | 900 | 9.80 | 9.80 | 9.51 | 9.51 | 00:00:00 | | 2007-07-23 | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 00:00:00 | | 2007-07-25 | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 00:00:00 | | 2007-07-26 | 600 | 9.36 | 9.36 | 9.30 | 9.30 | 00:00:00 | | 2007-07-27 | 600 | 9.35 | 9.35 | 9.32 | 9.32 | 00:00:00 | | 2007-07-30 | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 00:00:00 | | 2007-07-31 | 100 | 9.93 | 9.93 | 9.93 | 9.93 | 00:00:00 | | 2007-08-02 | 500 | 9.30 | 9.36 | 9.30 | 9.36 | 00:00:00 | | 2007-08-07 | 400 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2007-08-09 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2007-08-10 | 400 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2007-08-14 | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 00:00:00 | | 2007-08-16 | 200 | 8.21 | 8.21 | 8.21 | 8.21 | 00:00:00 | | 2007-08-17 | 200 | 8.75 | 9.25 | 8.75 | 9.25 | 00:00:00 | | 2007-08-20 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2007-08-21 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2007-08-22 | 1,100 | 9.14 | 9.14 | 9.14 | 9.14 | 00:00:00 | | 2007-08-23 | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 00:00:00 | | 2007-08-27 | 100 | 9.57 | 9.57 | 9.15 | 9.15 | 00:00:00 | | 2007-08-28 | 0 | 9.57 | 9.57 | 9.15 | 9.15 | 00:00:00 | | 2007-08-29 | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 00:00:00 | | 2007-08-31 | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 00:00:00 | | 2007-09-06 | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 00:00:00 | | 2007-09-10 | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 00:00:00 | | 2007-09-11 | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 00:00:00 | | 2007-09-12 | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 00:00:00 | | 2007-09-13 | 100 | 8.72 | 8.72 | 8.72 | 8.72 | 00:00:00 | | 2007-09-14 | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 00:00:00 | | 2007-09-17 | 200 | 8.31 | 8.31 | 7.90 | 7.90 | 00:00:00 | | 2007-09-18 | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 00:00:00 | | 2007-09-19 | 400 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2007-09-20 | 200 | 8.51 | 8.51 | 8.51 | 8.51 | 00:00:00 | | 2007-09-26 | 0 | 8.60 | 8.99 | 8.60 | 8.99 | 00:00:00 | | 2007-09-27 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2007-09-28 | 400 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2007-10-01 | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 00:00:00 | | 2007-10-02 | 300 | 8.56 | 8.56 | 8.56 | 8.56 | 00:00:00 | | 2007-10-04 | 100 | 8.96 | 8.96 | 8.96 | 8.96 | 00:00:00 | | 2007-10-08 | 100 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2007-10-09 | 500 | 8.51 | 8.51 | 8.51 | 8.51 | 00:00:00 | | 2007-10-10 | 1,600 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2007-10-15 | 700 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2007-10-16 | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 00:00:00 | | 2007-10-17 | 100 | 8.61 | 8.61 | 8.61 | 8.61 | 00:00:00 | | 2007-10-18 | 300 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2007-10-19 | 100 | 8.76 | 8.76 | 8.76 | 8.76 | 00:00:00 | | 2007-10-22 | 200 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2007-10-24 | 100 | 8.83 | 8.83 | 8.83 | 8.83 | 00:00:00 | | 2007-10-25 | 1,400 | 8.80 | 8.98 | 8.80 | 8.98 | 00:00:00 | | 2007-10-26 | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2007-10-29 | 100 | 8.91 | 8.91 | 8.91 | 8.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
