|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-29 | 100 | 8.91 | 8.91 | 8.91 | 8.91 | 00:00:00 | | 2007-10-30 | 4,800 | 9.10 | 9.50 | 9.10 | 9.50 | 00:00:00 | | 2007-11-05 | 600 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2007-11-06 | 500 | 9.10 | 9.40 | 9.10 | 9.40 | 00:00:00 | | 2007-11-09 | 2,000 | 9.37 | 9.37 | 9.37 | 9.37 | 00:00:00 | | 2007-11-12 | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 00:00:00 | | 2007-11-13 | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 00:00:00 | | 2007-11-15 | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 00:00:00 | | 2007-11-16 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2007-11-19 | 400 | 9.11 | 9.11 | 9.11 | 9.11 | 00:00:00 | | 2007-11-20 | 2,100 | 9.49 | 9.49 | 9.49 | 9.49 | 00:00:00 | | 2007-11-21 | 100 | 9.60 | 9.60 | 9.60 | 9.60 | 00:00:00 | | 2007-11-22 | 400 | 9.11 | 9.11 | 9.11 | 9.11 | 00:00:00 | | 2007-11-23 | 200 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2007-11-26 | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 00:00:00 | | 2007-11-27 | 2,000 | 9.38 | 9.38 | 9.38 | 9.38 | 00:00:00 | | 2007-11-28 | 10,700 | 9.98 | 9.98 | 9.98 | 9.98 | 00:00:00 | | 2007-11-29 | 800 | 10.00 | 10.00 | 9.80 | 9.80 | 00:00:00 | | 2007-11-30 | 9,500 | 9.80 | 9.80 | 9.80 | 9.90 | 00:00:00 | | 2007-12-03 | 300 | 9.82 | 9.82 | 9.35 | 9.35 | 00:00:00 | | 2007-12-04 | 300 | 9.53 | 9.53 | 9.53 | 9.53 | 00:00:00 | | 2007-12-05 | 800 | 9.55 | 9.55 | 9.55 | 9.55 | 00:00:00 | | 2007-12-06 | 1,100 | 10.00 | 10.00 | 9.99 | 9.99 | 00:00:00 | | 2007-12-07 | 1,100 | 10.00 | 10.00 | 9.71 | 9.71 | 00:00:00 | | 2007-12-10 | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 00:00:00 | | 2007-12-11 | 2,700 | 10.25 | 10.25 | 10.02 | 10.02 | 00:00:00 | | 2007-12-12 | 1,000 | 10.02 | 10.11 | 10.02 | 10.11 | 00:00:00 | | 2007-12-13 | 3,200 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2007-12-17 | 100 | 10.19 | 10.19 | 10.19 | 10.19 | 00:00:00 | | 2007-12-18 | 2,500 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2007-12-19 | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 00:00:00 | | 2007-12-21 | 100 | 10.21 | 10.21 | 10.21 | 10.21 | 00:00:00 | | 2007-12-28 | 800 | 9.86 | 9.89 | 9.86 | 9.89 | 00:00:00 | | 2007-12-31 | 900 | 9.88 | 9.88 | 9.88 | 9.88 | 00:00:00 | | 2008-01-02 | 200 | 10.58 | 10.58 | 10.58 | 10.58 | 00:00:00 | | 2008-01-03 | 3,100 | 9.85 | 9.85 | 9.85 | 9.85 | 00:00:00 | | 2008-01-04 | 100 | 9.75 | 9.76 | 9.75 | 9.76 | 00:00:00 | | 2008-01-07 | 300 | 9.75 | 9.75 | 9.75 | 9.75 | 00:00:00 | | 2008-01-08 | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 00:00:00 | | 2008-01-09 | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 00:00:00 | | 2008-01-10 | 400 | 9.70 | 9.70 | 9.01 | 9.01 | 00:00:00 | | 2008-01-11 | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 00:00:00 | | 2008-01-15 | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 00:00:00 | | 2008-01-21 | 2,200 | 8.44 | 8.44 | 8.44 | 8.44 | 00:00:00 | | 2008-01-22 | 100 | 8.53 | 8.53 | 8.53 | 8.53 | 00:00:00 | | 2008-01-24 | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 00:00:00 | | 2008-01-28 | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 00:00:00 | | 2008-01-30 | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 00:00:00 | | 2008-02-01 | 200 | 9.10 | 9.10 | 9.10 | 9.10 | 00:00:00 | | 2008-02-04 | 400 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2008-02-05 | 0 | 9.00 | 9.74 | 9.00 | 9.00 | 00:00:00 | | 2008-02-06 | 0 | 9.00 | 9.74 | 9.00 | 9.00 | 00:00:00 | | 2008-02-07 | 300 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2008-02-08 | 400 | 9.10 | 9.10 | 9.10 | 9.10 | 00:00:00 | | 2008-02-11 | 0 | 9.00 | 9.10 | 9.00 | 9.00 | 00:00:00 | | 2008-02-12 | 0 | 9.10 | 9.85 | 9.10 | 9.85 | 00:00:00 | | 2008-02-13 | 0 | 9.00 | 9.85 | 9.00 | 9.00 | 00:00:00 | | 2008-02-14 | 0 | 9.00 | 9.50 | 9.00 | 9.00 | 00:00:00 | | 2008-02-15 | 1,100 | 8.87 | 8.87 | 8.87 | 8.87 | 00:00:00 | | 2008-02-18 | 0 | 9.50 | 9.50 | 9.09 | 9.09 | 00:00:00 | | 2008-02-19 | 0 | 9.05 | 9.10 | 9.05 | 9.05 | 00:00:00 | | 2008-02-20 | 0 | 1.00 | 9.10 | 1.00 | 1.00 | 00:00:00 | | 2008-02-21 | 0 | 1.00 | 9.10 | 1.00 | 1.00 | 00:00:00 | | 2008-02-22 | 0 | 9.00 | 9.10 | 9.00 | 9.00 | 00:00:00 | | 2008-02-25 | 200 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | | 2008-02-26 | 0 | 8.99 | 9.10 | 8.99 | 8.99 | 00:00:00 | | 2008-02-27 | 200 | 8.62 | 8.62 | 8.62 | 8.62 | 00:00:00 | | 2008-02-28 | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2008-02-29 | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 00:00:00 | | 2008-03-03 | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2008-03-04 | 0 | 8.70 | 9.50 | 8.70 | 8.70 | 00:00:00 | | 2008-03-05 | 0 | 8.70 | 9.49 | 8.70 | 8.70 | 00:00:00 | | 2008-03-06 | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 00:00:00 | | 2008-03-07 | 200 | 8.08 | 8.08 | 8.08 | 8.08 | 00:00:00 | | 2008-03-10 | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 00:00:00 | | 2008-03-11 | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 00:00:00 | | 2008-03-12 | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 00:00:00 | | 2008-03-13 | 200 | 9.30 | 9.30 | 8.78 | 8.78 | 00:00:00 | | 2008-03-14 | 0 | 8.35 | 9.48 | 8.35 | 8.35 | 00:00:00 | | 2008-03-17 | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2008-03-18 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2008-03-19 | 0 | 8.51 | 8.51 | 8.35 | 8.35 | 00:00:00 | | 2008-03-20 | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2008-03-21 | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2008-03-24 | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2008-03-25 | 100 | 8.53 | 8.53 | 8.53 | 8.53 | 00:00:00 | | 2008-03-26 | 100 | 8.43 | 8.45 | 8.43 | 8.45 | 00:00:00 | | 2008-03-27 | 100 | 8.62 | 8.62 | 8.62 | 8.62 | 00:00:00 | | 2008-03-28 | 0 | 8.62 | 9.10 | 8.62 | 8.62 | 00:00:00 | | 2008-03-31 | 0 | 9.00 | 9.48 | 9.00 | 9.00 | 00:00:00 | | 2008-04-01 | 0 | 8.62 | 9.48 | 8.62 | 8.62 | 00:00:00 | | 2008-04-02 | 500 | 9.48 | 9.48 | 9.48 | 9.48 | 00:00:00 | | 2008-04-03 | 100 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2008-04-04 | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2008-04-07 | 0 | 8.75 | 9.30 | 8.75 | 8.75 | 00:00:00 | | 2008-04-08 | 0 | 8.75 | 9.30 | 8.75 | 8.75 | 00:00:00 | | 2008-04-09 | 0 | 9.00 | 9.30 | 9.00 | 9.00 | 00:00:00 | | 2008-04-10 | 0 | 9.00 | 9.30 | 9.00 | 9.00 | 00:00:00 | | 2008-04-11 | 0 | 9.00 | 9.30 | 9.00 | 9.00 | 00:00:00 | | 2008-04-14 | 0 | 9.00 | 9.30 | 9.00 | 9.00 | 00:00:00 | | 2008-04-15 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2008-04-16 | 100 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2008-04-17 | 0 | 9.00 | 9.30 | 9.00 | 9.00 | 00:00:00 | | 2008-04-18 | 11,400 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2008-04-21 | 100 | 9.22 | 9.22 | 9.22 | 9.22 | 00:00:00 | | 2008-04-22 | 0 | 9.00 | 9.55 | 9.00 | 9.00 | 00:00:00 | | 2008-04-23 | 2,100 | 9.54 | 9.55 | 9.54 | 9.55 | 00:00:00 | | 2008-04-24 | 300 | 9.06 | 9.06 | 9.06 | 9.06 | 00:00:00 | | 2008-04-25 | 0 | 9.06 | 9.65 | 9.06 | 9.06 | 00:00:00 | | 2008-04-28 | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 00:00:00 | | 2008-04-29 | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 00:00:00 | | 2008-04-30 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2008-05-02 | 0 | 8.65 | 9.50 | 8.65 | 8.65 | 00:00:00 | | 2008-05-05 | 600 | 9.35 | 9.35 | 9.35 | 9.35 | 00:00:00 | | 2008-05-06 | 100 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2008-05-07 | 0 | 9.00 | 9.50 | 9.00 | 9.00 | 00:00:00 | | 2008-05-08 | 100 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2008-05-09 | 200 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2008-05-12 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | | 2008-05-13 | 0 | 9.50 | 10.00 | 9.50 | 9.50 | 00:00:00 | | 2008-05-14 | 800 | 9.25 | 9.25 | 9.25 | 9.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
