|
 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 | | 2008-10-30 | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 00:00:00 | | 2008-10-31 | 0 | 8.32 | 9.00 | 8.32 | 8.32 | 00:00:00 | | 2008-11-03 | 300 | 8.42 | 8.42 | 8.32 | 8.32 | 00:00:00 | | 2008-11-04 | 100 | 8.64 | 8.64 | 8.64 | 8.64 | 00:00:00 | | 2008-11-05 | 0 | 8.41 | 8.80 | 8.41 | 8.41 | 00:00:00 | | 2008-11-06 | 1,000 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2008-11-07 | 0 | 8.41 | 9.00 | 8.41 | 8.41 | 00:00:00 | | 2008-11-10 | 0 | 8.46 | 8.95 | 8.46 | 8.46 | 00:00:00 | | 2008-11-11 | 200 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2008-11-12 | 0 | 8.41 | 8.80 | 8.41 | 8.41 | 00:00:00 | | 2008-11-13 | 0 | 8.41 | 8.80 | 8.41 | 8.41 | 00:00:00 | | 2008-11-14 | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 00:00:00 | | 2008-11-17 | 100 | 8.04 | 8.05 | 8.04 | 8.05 | 00:00:00 | | 2008-11-18 | 0 | 8.50 | 8.50 | 8.05 | 8.05 | 00:00:00 | | 2008-11-19 | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 00:00:00 | | 2008-11-20 | 0 | 8.05 | 8.11 | 8.05 | 8.05 | 00:00:00 | | 2008-11-21 | 500 | 8.11 | 8.11 | 8.11 | 8.11 | 00:00:00 | | 2008-11-24 | 1,400 | 8.80 | 8.80 | 8.22 | 8.22 | 00:00:00 | | 2008-11-25 | 300 | 8.50 | 8.50 | 8.26 | 8.26 | 00:00:00 | | 2008-11-26 | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 00:00:00 | | 2008-11-27 | 300 | 8.37 | 8.37 | 8.37 | 8.37 | 00:00:00 | | 2008-11-28 | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 00:00:00 | | 2008-12-01 | 0 | 8.05 | 8.50 | 8.05 | 8.05 | 00:00:00 | | 2008-12-02 | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | | 2008-12-03 | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 00:00:00 | | 2008-12-04 | 100 | 8.19 | 8.19 | 8.19 | 8.19 | 00:00:00 | | 2008-12-05 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2008-12-08 | 0 | 7.71 | 8.47 | 7.71 | 7.71 | 00:00:00 | | 2008-12-09 | 100 | 8.47 | 8.47 | 7.75 | 7.75 | 00:00:00 | | 2008-12-10 | 0 | 7.65 | 7.82 | 7.65 | 7.65 | 00:00:00 | | 2008-12-11 | 0 | 7.65 | 7.82 | 7.65 | 7.65 | 00:00:00 | | 2008-12-12 | 200 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | | 2008-12-15 | 0 | 7.71 | 8.50 | 7.71 | 7.71 | 00:00:00 | | 2008-12-16 | 0 | 7.65 | 8.50 | 7.65 | 7.65 | 00:00:00 | | 2008-12-17 | 0 | 7.65 | 8.50 | 7.65 | 7.65 | 00:00:00 | | 2008-12-18 | 0 | 7.65 | 8.50 | 7.65 | 7.65 | 00:00:00 | | 2008-12-19 | 800 | 8.49 | 8.49 | 8.49 | 8.49 | 00:00:00 | | 2008-12-22 | 1,000 | 8.38 | 8.38 | 8.38 | 8.38 | 00:00:00 | | 2008-12-23 | 0 | 8.11 | 8.50 | 8.11 | 8.11 | 00:00:00 | | 2008-12-24 | 0 | 8.11 | 8.50 | 8.11 | 8.11 | 00:00:00 | | 2008-12-29 | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 00:00:00 | | 2008-12-30 | 200 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2008-12-31 | 500 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2009-01-02 | 0 | 8.11 | 8.98 | 8.11 | 8.11 | 00:00:00 | | 2009-01-05 | 0 | 8.12 | 8.98 | 8.12 | 8.12 | 00:00:00 | | 2009-01-06 | 0 | 8.16 | 8.98 | 8.16 | 8.16 | 00:00:00 | | 2009-01-07 | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 00:00:00 | | 2009-01-08 | 0 | 8.20 | 8.88 | 8.20 | 8.20 | 00:00:00 | | 2009-01-09 | 1,000 | 8.88 | 8.88 | 8.88 | 8.88 | 00:00:00 | | 2009-01-12 | 0 | 8.22 | 9.15 | 8.22 | 8.22 | 00:00:00 | | 2009-01-13 | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 00:00:00 | | 2009-01-14 | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 00:00:00 | | 2009-01-15 | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 00:00:00 | | 2009-01-16 | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 00:00:00 | | 2009-01-19 | 0 | 7.65 | 8.87 | 7.65 | 7.65 | 00:00:00 | | 2009-01-20 | 0 | 7.71 | 8.87 | 7.71 | 7.71 | 00:00:00 | | 2009-01-21 | 0 | 7.66 | 8.87 | 7.66 | 7.66 | 00:00:00 | | 2009-01-22 | 0 | 7.65 | 8.87 | 7.65 | 7.65 | 00:00:00 | | 2009-01-23 | 0 | 7.65 | 8.87 | 7.65 | 7.65 | 00:00:00 | | 2009-01-26 | 200 | 8.21 | 8.21 | 7.66 | 7.66 | 00:00:00 | | 2009-01-27 | 400 | 8.00 | 8.00 | 7.70 | 7.70 | 00:00:00 | | 2009-01-28 | 500 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2009-01-29 | 300 | 8.05 | 8.05 | 8.05 | 8.05 | 00:00:00 | | 2009-01-30 | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 00:00:00 | | 2009-02-02 | 500 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2009-02-03 | 0 | 7.73 | 8.87 | 7.73 | 7.73 | 00:00:00 | | 2009-02-04 | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 00:00:00 | | 2009-02-05 | 700 | 7.86 | 7.86 | 7.86 | 7.86 | 00:00:00 | | 2009-02-06 | 0 | 7.60 | 8.30 | 7.60 | 7.60 | 00:00:00 | | 2009-02-09 | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 00:00:00 | | 2009-02-10 | 700 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2009-02-11 | 0 | 7.65 | 8.80 | 7.65 | 7.65 | 00:00:00 | | 2009-02-12 | 0 | 7.65 | 8.80 | 7.65 | 7.65 | 00:00:00 | | 2009-02-13 | 0 | 7.65 | 8.80 | 7.65 | 7.65 | 00:00:00 | | 2009-02-16 | 0 | 7.50 | 8.80 | 7.50 | 7.50 | 00:00:00 | | 2009-02-17 | 0 | 7.50 | 8.30 | 7.50 | 7.50 | 00:00:00 | | 2009-02-18 | 0 | 7.50 | 8.30 | 7.50 | 7.50 | 00:00:00 | | 2009-02-19 | 0 | 7.50 | 8.30 | 7.50 | 7.50 | 00:00:00 | | 2009-02-20 | 0 | 7.50 | 8.30 | 7.50 | 7.50 | 00:00:00 | | 2009-02-23 | 0 | 7.50 | 8.30 | 7.50 | 7.50 | 00:00:00 | | 2009-02-24 | 0 | 7.50 | 8.30 | 7.50 | 7.50 | 00:00:00 | | 2009-02-25 | 0 | 7.50 | 8.30 | 7.50 | 7.50 | 00:00:00 | | 2009-02-26 | 0 | 7.50 | 8.30 | 7.50 | 7.50 | 00:00:00 | | 2009-02-27 | 0 | 7.50 | 8.30 | 7.50 | 7.50 | 00:00:00 | | 2009-03-02 | 0 | 7.50 | 8.60 | 7.50 | 7.50 | 00:00:00 | | 2009-03-03 | 0 | 7.50 | 8.60 | 7.50 | 7.50 | 00:00:00 | | 2009-03-04 | 0 | 7.50 | 8.60 | 7.50 | 7.50 | 00:00:00 | | 2009-03-05 | 9,000 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2009-03-06 | 0 | 8.50 | 8.70 | 8.50 | 8.50 | 00:00:00 | | 2009-03-09 | 0 | 7.70 | 8.70 | 7.70 | 7.70 | 00:00:00 | | 2009-03-10 | 0 | 7.70 | 8.70 | 7.70 | 7.70 | 00:00:00 | | 2009-03-11 | 8,900 | 8.30 | 8.55 | 8.30 | 8.55 | 00:00:00 | | 2009-03-12 | 0 | 7.75 | 8.60 | 7.75 | 7.75 | 00:00:00 | | 2009-03-13 | 0 | 7.75 | 8.70 | 7.75 | 7.75 | 00:00:00 | | 2009-03-16 | 0 | 7.75 | 8.70 | 7.75 | 7.75 | 00:00:00 | | 2009-03-17 | 0 | 7.75 | 8.70 | 7.75 | 7.75 | 00:00:00 | | 2009-03-18 | 0 | 7.75 | 8.70 | 7.75 | 7.75 | 00:00:00 | | 2009-03-19 | 0 | 7.75 | 8.70 | 7.75 | 7.75 | 00:00:00 | | 2009-03-20 | 0 | 7.75 | 8.70 | 7.75 | 7.75 | 00:00:00 | | 2009-03-23 | 0 | 7.75 | 8.70 | 7.75 | 7.75 | 00:00:00 | | 2009-03-24 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2009-03-25 | 800 | 7.21 | 7.21 | 7.21 | 7.21 | 00:00:00 | | 2009-03-26 | 0 | 7.15 | 8.00 | 7.15 | 7.15 | 00:00:00 | | 2009-03-27 | 500 | 8.28 | 8.28 | 8.28 | 8.28 | 00:00:00 | | 2009-03-30 | 1,000 | 8.49 | 8.49 | 8.49 | 8.49 | 00:00:00 | | 2009-03-31 | 0 | 7.65 | 8.50 | 7.65 | 7.65 | 00:00:00 | | 2009-04-01 | 0 | 7.65 | 8.50 | 7.65 | 7.65 | 00:00:00 | | 2009-04-02 | 0 | 7.65 | 8.50 | 7.65 | 7.65 | 00:00:00 | | 2009-04-03 | 0 | 7.65 | 8.49 | 7.65 | 7.65 | 00:00:00 | | 2009-04-06 | 100 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2009-04-07 | 0 | 7.02 | 8.17 | 7.02 | 7.02 | 00:00:00 | | 2009-04-08 | 100 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2009-04-09 | 1,100 | 8.50 | 8.50 | 7.65 | 7.65 | 00:00:00 | | 2009-04-14 | 500 | 8.41 | 8.41 | 8.41 | 8.41 | 00:00:00 | | 2009-04-15 | 0 | 7.57 | 8.50 | 7.57 | 7.57 | 00:00:00 | | 2009-04-16 | 0 | 7.57 | 8.50 | 7.57 | 7.57 | 00:00:00 | | 2009-04-17 | 0 | 7.57 | 8.50 | 7.57 | 7.57 | 00:00:00 | | 2009-04-20 | 1,100 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2009-04-21 | 500 | 7.81 | 7.81 | 7.81 | 7.81 | 00:00:00 | | 2009-04-22 | 500 | 8.29 | 8.29 | 8.29 | 8.29 | 00:00:00 | | 2009-04-23 | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
