TR4DER - Estoril-Sol [ESO.LS] Historical Prices

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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-04-23	0	7.47	7.47	7.47	7.47	00:00:00
2009-04-24	0	8.00	8.20	8.00	8.00	00:00:00
2009-04-27	0	7.80	8.50	7.80	7.80	00:00:00
2009-04-28	0	7.70	8.50	7.70	7.70	00:00:00
2009-04-29	0	8.50	8.50	8.50	8.50	00:00:00
2009-04-30	1,400	8.39	8.39	8.39	8.39	00:00:00
2009-05-04	0	8.38	8.38	8.38	8.38	00:00:00
2009-05-05	0	7.95	8.38	7.95	7.95	00:00:00
2009-05-06	0	7.95	8.38	7.95	7.95	00:00:00
2009-05-07	0	7.70	8.38	7.70	7.70	00:00:00
2009-05-08	900	7.71	7.71	7.71	7.71	00:00:00
2009-05-11	500	8.00	8.00	8.00	8.00	00:00:00
2009-05-12	0	7.61	7.70	7.61	7.61	00:00:00
2009-05-13	0	7.60	7.70	7.60	7.60	00:00:00
2009-05-14	0	7.60	7.70	7.60	7.60	00:00:00
2009-05-15	100	7.82	7.82	7.82	7.82	00:00:00
2009-05-18	800	7.70	8.00	7.70	8.00	00:00:00
2009-05-19	0	7.50	8.50	7.50	7.50	00:00:00
2009-05-20	0	7.65	8.60	7.65	7.65	00:00:00
2009-05-21	0	7.60	8.50	7.60	7.60	00:00:00
2009-05-22	0	7.65	8.20	7.65	7.65	00:00:00
2009-05-25	0	7.62	8.20	7.62	7.62	00:00:00
2009-05-26	0	7.62	8.20	7.62	7.62	00:00:00
2009-05-27	0	7.62	8.20	7.62	7.62	00:00:00
2009-05-28	500	8.00	8.00	8.00	8.00	00:00:00
2009-05-29	400	8.20	8.20	8.20	8.20	00:00:00
2009-06-01	0	5.98	5.98	5.98	5.98	00:00:00
2009-06-02	0	5.40	5.40	5.40	5.40	00:00:00
2009-06-03	900	7.50	7.50	7.50	7.50	00:00:00
2009-06-04	600	7.97	7.97	7.97	7.97	00:00:00
2009-06-05	0	7.18	8.24	7.18	7.18	00:00:00
2009-06-08	500	8.00	8.00	8.00	8.00	00:00:00
2009-06-09	0	7.32	8.24	7.32	7.32	00:00:00
2009-06-10	400	8.24	8.24	8.24	8.24	00:00:00
2009-06-11	0	7.32	8.50	7.32	7.32	00:00:00
2009-06-12	0	7.90	8.50	7.90	7.90	00:00:00
2009-06-15	0	7.91	8.50	7.91	7.91	00:00:00
2009-06-16	0	7.83	8.50	7.83	7.83	00:00:00
2009-06-17	0	7.65	8.50	7.65	7.65	00:00:00
2009-06-18	0	7.82	7.82	7.82	7.82	00:00:00
2009-06-19	400	8.36	8.75	8.36	8.75	00:00:00
2009-06-22	0	8.68	8.68	8.68	8.68	00:00:00
2009-06-23	0	7.82	8.68	7.82	7.82	00:00:00
2009-06-24	0	7.82	8.75	7.82	7.82	00:00:00
2009-06-25	100	8.75	8.75	8.75	8.75	00:00:00
2009-06-26	300	8.75	8.78	8.75	8.78	00:00:00
2009-06-29	200	8.95	9.18	8.95	9.18	00:00:00
2009-06-30	100	9.08	9.08	9.08	9.08	00:00:00
2009-07-01	0	9.40	9.40	9.40	9.40	00:00:00
2009-07-02	0	9.28	9.28	9.28	9.28	00:00:00
2009-07-03	0	9.34	9.34	9.34	9.34	00:00:00
2009-07-06	0	1.00	9.28	1.00	1.00	00:00:00
2009-07-07	100	9.40	9.88	9.40	9.88	00:00:00
2009-07-08	0	8.90	9.58	8.90	9.58	00:00:00
2009-07-09	0	1.00	9.58	1.00	1.00	00:00:00
2009-07-10	0	1.00	9.58	1.00	1.00	00:00:00
2009-07-13	0	1.00	9.68	1.00	1.00	00:00:00
2009-07-14	0	1.00	9.58	1.00	1.00	00:00:00
2009-07-15	0	1.00	9.58	1.00	1.00	00:00:00
2009-07-16	0	1.00	9.00	1.00	1.00	00:00:00
2009-07-17	0	8.63	9.00	8.63	8.63	00:00:00
2009-07-20	0	1.00	9.00	1.00	1.00	00:00:00
2009-07-21	100	9.38	9.38	9.38	9.38	00:00:00
2009-07-22	0	8.45	8.45	8.45	8.45	00:00:00
2009-07-23	0	7.82	9.10	7.82	7.82	00:00:00
2009-07-24	0	7.70	8.95	7.70	7.70	00:00:00
2009-07-27	0	7.70	9.10	7.70	7.70	00:00:00
2009-07-28	0	7.70	7.70	7.70	7.70	00:00:00
2009-07-29	0	7.81	8.95	7.81	7.81	00:00:00
2009-07-30	0	7.75	8.46	7.75	7.75	00:00:00
2009-07-31	0	7.70	8.40	7.70	7.70	00:00:00
2009-08-03	0	7.80	8.95	7.80	7.80	00:00:00
2009-08-04	0	7.80	8.40	7.80	7.80	00:00:00
2009-08-05	0	7.63	7.63	7.63	7.63	00:00:00
2009-08-06	0	7.50	8.30	7.50	7.50	00:00:00
2009-08-07	0	7.50	8.25	7.50	7.50	00:00:00
2009-08-10	0	7.63	7.63	7.63	7.63	00:00:00
2009-08-11	700	7.50	7.50	7.50	7.50	00:00:00
2009-08-12	0	7.54	8.20	7.54	7.54	00:00:00
2009-08-13	0	7.54	8.00	7.54	7.54	00:00:00
2009-08-14	400	6.75	6.75	6.75	6.75	00:00:00
2009-08-17	200	7.88	7.88	7.88	7.88	00:00:00
2009-08-18	0	6.75	7.74	6.75	6.75	00:00:00
2009-08-19	0	6.75	7.59	6.75	6.75	00:00:00
2009-08-20	100	7.80	7.80	7.80	7.80	00:00:00
2009-08-21	0	6.75	7.79	6.75	6.75	00:00:00
2009-08-24	0	6.51	6.80	6.51	6.51	00:00:00
2009-08-25	0	6.51	6.80	6.51	6.51	00:00:00
2009-08-26	0	7.05	7.05	7.05	7.05	00:00:00
2009-08-28	0	7.12	7.70	7.12	7.12	00:00:00
2009-08-31	0	7.12	7.70	7.12	7.12	00:00:00
2009-09-01	200	7.11	7.82	7.11	7.82	00:00:00
2009-09-02	200	7.22	7.22	7.22	7.22	00:00:00
2009-09-03	0	7.14	8.20	7.14	7.14	00:00:00
2009-09-04	0	7.14	8.20	7.14	7.14	00:00:00
2009-09-07	100	7.94	7.94	7.94	7.94	00:00:00
2009-09-08	0	7.96	8.20	7.96	7.96	00:00:00
2009-09-09	0	7.14	7.92	7.14	7.14	00:00:00
2009-09-10	0	7.14	8.00	7.14	7.14	00:00:00
2009-09-11	0	7.14	8.00	7.14	7.14	00:00:00
2009-09-14	17,200	7.50	7.50	7.50	7.50	00:00:00
2009-09-15	15,400	7.50	7.50	7.50	7.50	00:00:00
2009-09-16	200	7.50	7.50	7.50	7.50	00:00:00
2009-09-17	100	7.16	7.16	7.16	7.16	00:00:00
2009-09-18	0	7.20	7.50	7.20	7.20	00:00:00
2009-09-21	0	7.16	7.50	7.16	7.16	00:00:00
2009-09-22	0	7.16	7.50	7.16	7.16	00:00:00
2009-09-23	0	7.19	7.50	7.19	7.19	00:00:00
2009-09-24	300	7.20	7.20	7.20	7.20	00:00:00
2009-09-25	0	7.20	7.50	7.20	7.20	00:00:00
2009-09-28	0	7.19	7.19	7.19	7.19	00:00:00
2009-09-29	200	7.48	7.48	7.19	7.19	00:00:00
2009-09-30	0	7.19	7.50	7.19	7.19	00:00:00
2009-10-01	0	7.18	7.18	7.18	7.18	00:00:00
2009-10-02	100	6.70	6.70	6.70	6.70	00:00:00
2009-10-05	0	6.70	7.50	6.70	6.70	00:00:00
2009-10-06	2,100	6.82	6.82	6.82	6.82	00:00:00
2009-10-07	0	6.51	7.45	6.51	6.51	00:00:00
2009-10-08	0	6.51	7.36	6.51	6.51	00:00:00
2009-10-09	0	6.51	7.36	6.51	6.51	00:00:00
2009-10-12	0	6.80	6.80	6.80	6.80	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>