|
 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 | | 2008-05-14 | 800 | 9.25 | 9.25 | 9.25 | 9.25 | 00:00:00 | | 2008-05-15 | 0 | 9.30 | 9.80 | 9.30 | 9.30 | 00:00:00 | | 2008-05-16 | 0 | 9.30 | 9.80 | 9.30 | 9.30 | 00:00:00 | | 2008-05-19 | 200 | 9.27 | 9.40 | 9.27 | 9.40 | 00:00:00 | | 2008-05-20 | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 00:00:00 | | 2008-05-21 | 0 | 8.65 | 9.10 | 8.65 | 8.65 | 00:00:00 | | 2008-05-22 | 0 | 8.65 | 9.10 | 8.65 | 8.65 | 00:00:00 | | 2008-05-23 | 200 | 9.37 | 9.37 | 9.37 | 9.37 | 00:00:00 | | 2008-05-26 | 0 | 8.65 | 9.40 | 8.65 | 8.65 | 00:00:00 | | 2008-05-27 | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 00:00:00 | | 2008-05-28 | 3,600 | 9.40 | 9.40 | 9.33 | 9.33 | 00:00:00 | | 2008-05-29 | 200 | 9.23 | 9.23 | 9.23 | 9.23 | 00:00:00 | | 2008-05-30 | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 00:00:00 | | 2008-06-02 | 0 | 8.20 | 9.49 | 8.20 | 8.20 | 00:00:00 | | 2008-06-03 | 400 | 9.49 | 9.49 | 9.49 | 9.49 | 00:00:00 | | 2008-06-04 | 11,500 | 9.51 | 9.63 | 9.51 | 9.63 | 00:00:00 | | 2008-06-05 | 100 | 8.67 | 8.67 | 8.67 | 8.67 | 00:00:00 | | 2008-06-06 | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 00:00:00 | | 2008-06-10 | 0 | 8.70 | 9.74 | 8.70 | 8.70 | 00:00:00 | | 2008-06-11 | 2,000 | 9.40 | 9.50 | 9.40 | 9.50 | 00:00:00 | | 2008-06-12 | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2008-06-13 | 0 | 8.75 | 9.50 | 8.75 | 8.75 | 00:00:00 | | 2008-06-16 | 0 | 8.75 | 9.50 | 8.75 | 8.75 | 00:00:00 | | 2008-06-17 | 0 | 8.75 | 9.50 | 8.75 | 8.75 | 00:00:00 | | 2008-06-18 | 0 | 8.75 | 9.50 | 8.75 | 8.75 | 00:00:00 | | 2008-06-19 | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2008-06-20 | 1,600 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2008-06-23 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2008-06-24 | 0 | 8.75 | 9.50 | 8.75 | 8.75 | 00:00:00 | | 2008-06-25 | 300 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2008-06-26 | 1,400 | 9.50 | 9.50 | 9.41 | 9.41 | 00:00:00 | | 2008-06-27 | 2,400 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2008-06-30 | 500 | 9.48 | 9.48 | 9.48 | 9.48 | 00:00:00 | | 2008-07-01 | 2,100 | 8.85 | 8.85 | 8.85 | 8.85 | 00:00:00 | | 2008-07-02 | 1,000 | 8.32 | 8.85 | 8.32 | 8.85 | 00:00:00 | | 2008-07-03 | 4,600 | 9.48 | 9.48 | 8.55 | 8.55 | 00:00:00 | | 2008-07-04 | 0 | 8.31 | 9.40 | 8.31 | 8.31 | 00:00:00 | | 2008-07-07 | 0 | 8.31 | 9.40 | 8.31 | 8.31 | 00:00:00 | | 2008-07-08 | 100 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2008-07-09 | 0 | 8.31 | 9.40 | 8.31 | 8.31 | 00:00:00 | | 2008-07-10 | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 00:00:00 | | 2008-07-11 | 0 | 8.66 | 9.47 | 8.66 | 8.66 | 00:00:00 | | 2008-07-14 | 4,000 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2008-07-15 | 3,000 | 8.70 | 9.00 | 8.70 | 9.00 | 00:00:00 | | 2008-07-16 | 0 | 8.70 | 9.34 | 8.70 | 8.70 | 00:00:00 | | 2008-07-17 | 1,000 | 9.35 | 9.35 | 9.35 | 9.35 | 00:00:00 | | 2008-07-18 | 500 | 9.00 | 9.00 | 8.71 | 8.71 | 00:00:00 | | 2008-07-21 | 0 | 8.73 | 9.42 | 8.73 | 8.73 | 00:00:00 | | 2008-07-22 | 1,700 | 9.42 | 9.42 | 9.39 | 9.39 | 00:00:00 | | 2008-07-23 | 200 | 9.12 | 9.12 | 9.12 | 9.12 | 00:00:00 | | 2008-07-24 | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 00:00:00 | | 2008-07-25 | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 00:00:00 | | 2008-07-28 | 700 | 8.71 | 8.71 | 8.71 | 8.71 | 00:00:00 | | 2008-07-29 | 500 | 9.22 | 9.23 | 9.22 | 9.23 | 00:00:00 | | 2008-07-30 | 0 | 9.23 | 9.39 | 9.23 | 9.23 | 00:00:00 | | 2008-07-31 | 0 | 8.80 | 9.39 | 8.80 | 8.80 | 00:00:00 | | 2008-08-01 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2008-08-04 | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 00:00:00 | | 2008-08-05 | 0 | 9.00 | 9.43 | 9.00 | 9.00 | 00:00:00 | | 2008-08-06 | 1,400 | 9.43 | 9.43 | 9.43 | 9.43 | 00:00:00 | | 2008-08-07 | 2,000 | 9.43 | 9.43 | 9.43 | 9.43 | 00:00:00 | | 2008-08-08 | 200 | 9.43 | 9.43 | 9.43 | 9.43 | 00:00:00 | | 2008-08-11 | 800 | 9.00 | 9.34 | 9.00 | 9.34 | 00:00:00 | | 2008-08-12 | 200 | 9.03 | 9.03 | 8.71 | 8.71 | 00:00:00 | | 2008-08-13 | 0 | 8.71 | 9.47 | 8.71 | 8.71 | 00:00:00 | | 2008-08-14 | 200 | 9.45 | 9.45 | 9.45 | 9.45 | 00:00:00 | | 2008-08-15 | 1,800 | 9.48 | 9.48 | 9.48 | 9.48 | 00:00:00 | | 2008-08-18 | 0 | 8.71 | 9.48 | 8.71 | 8.71 | 00:00:00 | | 2008-08-19 | 0 | 8.71 | 9.48 | 8.71 | 8.71 | 00:00:00 | | 2008-08-20 | 1,600 | 9.48 | 9.48 | 8.71 | 8.71 | 00:00:00 | | 2008-08-21 | 0 | 8.77 | 9.48 | 8.77 | 8.77 | 00:00:00 | | 2008-08-22 | 0 | 8.72 | 9.48 | 8.72 | 8.72 | 00:00:00 | | 2008-08-25 | 0 | 8.90 | 9.48 | 8.90 | 8.90 | 00:00:00 | | 2008-08-26 | 4,300 | 9.00 | 9.25 | 9.00 | 9.25 | 00:00:00 | | 2008-08-27 | 100 | 9.02 | 9.02 | 9.02 | 9.02 | 00:00:00 | | 2008-08-28 | 100 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2008-08-29 | 3,700 | 9.48 | 9.48 | 8.91 | 8.91 | 00:00:00 | | 2008-09-01 | 0 | 8.91 | 9.68 | 8.91 | 8.91 | 00:00:00 | | 2008-09-02 | 0 | 8.92 | 9.50 | 8.92 | 8.92 | 00:00:00 | | 2008-09-03 | 200 | 8.86 | 8.86 | 8.86 | 8.86 | 00:00:00 | | 2008-09-04 | 0 | 8.86 | 9.67 | 8.86 | 8.86 | 00:00:00 | | 2008-09-05 | 0 | 8.86 | 9.67 | 8.86 | 8.86 | 00:00:00 | | 2008-09-08 | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 00:00:00 | | 2008-09-09 | 600 | 9.48 | 9.48 | 9.00 | 9.00 | 00:00:00 | | 2008-09-10 | 300 | 8.95 | 9.00 | 8.95 | 9.00 | 00:00:00 | | 2008-09-11 | 100 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2008-09-12 | 0 | 8.90 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2008-09-15 | 10,800 | 9.34 | 9.34 | 8.82 | 8.82 | 00:00:00 | | 2008-09-16 | 1,400 | 8.71 | 8.71 | 8.71 | 8.71 | 00:00:00 | | 2008-09-17 | 1,700 | 9.05 | 9.05 | 8.73 | 8.73 | 00:00:00 | | 2008-09-18 | 400 | 8.85 | 8.91 | 8.85 | 8.91 | 00:00:00 | | 2008-09-19 | 2,000 | 8.77 | 8.77 | 8.77 | 8.77 | 00:00:00 | | 2008-09-22 | 3,100 | 8.77 | 8.77 | 8.77 | 8.77 | 00:00:00 | | 2008-09-23 | 1,300 | 9.19 | 9.19 | 8.79 | 8.79 | 00:00:00 | | 2008-09-24 | 0 | 8.82 | 8.83 | 8.82 | 8.82 | 00:00:00 | | 2008-09-25 | 0 | 8.77 | 9.12 | 8.77 | 8.77 | 00:00:00 | | 2008-09-26 | 0 | 8.77 | 9.12 | 8.77 | 8.77 | 00:00:00 | | 2008-09-29 | 7,400 | 9.12 | 9.12 | 9.12 | 9.12 | 00:00:00 | | 2008-09-30 | 400 | 8.78 | 8.78 | 8.78 | 8.78 | 00:00:00 | | 2008-10-01 | 0 | 8.78 | 9.11 | 8.78 | 8.78 | 00:00:00 | | 2008-10-02 | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 00:00:00 | | 2008-10-03 | 200 | 8.51 | 8.51 | 8.51 | 8.51 | 00:00:00 | | 2008-10-06 | 0 | 8.05 | 8.80 | 8.05 | 8.05 | 00:00:00 | | 2008-10-07 | 300 | 8.50 | 8.50 | 7.90 | 7.90 | 00:00:00 | | 2008-10-08 | 900 | 7.17 | 7.17 | 7.17 | 7.17 | 00:00:00 | | 2008-10-09 | 4,900 | 7.50 | 7.85 | 7.50 | 7.85 | 00:00:00 | | 2008-10-10 | 1,500 | 7.16 | 7.21 | 7.16 | 7.21 | 00:00:00 | | 2008-10-13 | 2,300 | 7.93 | 8.45 | 7.93 | 8.45 | 00:00:00 | | 2008-10-14 | 100 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2008-10-15 | 3,200 | 8.79 | 9.14 | 8.79 | 9.14 | 00:00:00 | | 2008-10-16 | 500 | 9.00 | 9.00 | 8.31 | 8.31 | 00:00:00 | | 2008-10-17 | 0 | 8.41 | 9.00 | 8.41 | 8.41 | 00:00:00 | | 2008-10-20 | 0 | 8.51 | 8.98 | 8.51 | 8.51 | 00:00:00 | | 2008-10-21 | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2008-10-22 | 0 | 8.35 | 8.98 | 8.35 | 8.35 | 00:00:00 | | 2008-10-23 | 300 | 8.33 | 8.33 | 8.33 | 8.33 | 00:00:00 | | 2008-10-24 | 500 | 8.98 | 8.98 | 8.40 | 8.40 | 00:00:00 | | 2008-10-27 | 700 | 8.41 | 8.50 | 8.41 | 8.50 | 00:00:00 | | 2008-10-28 | 100 | 8.63 | 8.63 | 8.40 | 8.40 | 00:00:00 | | 2008-10-29 | 400 | 8.88 | 8.88 | 8.32 | 8.32 | 00:00:00 | | 2008-10-30 | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
