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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-04-12	0	5.45	5.89	5.45	5.45	00:00:00
2010-04-13	0	5.45	5.89	5.45	5.45	00:00:00
2010-04-14	100	5.88	5.88	5.88	5.88	00:00:00
2010-04-15	1,500	5.51	6.06	5.51	6.06	00:00:00
2010-04-16	0	5.52	6.06	5.52	5.52	00:00:00
2010-04-19	700	5.55	5.55	5.55	5.55	00:00:00
2010-04-20	0	5.50	5.50	5.50	5.50	00:00:00
2010-04-21	0	5.60	5.60	5.60	5.60	00:00:00
2010-04-22	0	5.50	5.60	5.50	5.50	00:00:00
2010-04-23	0	5.50	5.60	5.50	5.50	00:00:00
2010-04-26	1,000	6.00	6.00	6.00	6.00	00:00:00
2010-04-27	0	5.42	6.60	5.42	5.42	00:00:00
2010-04-28	0	5.42	6.60	5.42	5.42	00:00:00
2010-04-29	100	6.00	6.00	6.00	6.00	00:00:00
2010-04-30	100	6.55	6.55	6.55	6.55	00:00:00
2010-05-03	0	5.50	6.55	5.50	5.50	00:00:00
2010-05-04	0	5.55	6.54	5.55	5.55	00:00:00
2010-05-06	0	5.41	6.54	5.41	5.41	00:00:00
2010-05-07	700	5.38	5.38	5.38	5.38	00:00:00
2010-05-10	0	4.38	6.54	4.38	4.38	00:00:00
2010-05-11	0	5.20	6.50	5.20	5.20	00:00:00
2010-05-12	0	5.30	6.48	5.30	5.30	00:00:00
2010-05-13	0	5.30	6.50	5.30	5.30	00:00:00
2010-05-14	0	5.30	6.50	5.30	5.30	00:00:00
2010-05-17	0	4.38	6.50	4.38	4.38	00:00:00
2010-05-19	0	4.38	6.50	4.38	4.38	00:00:00
2010-05-20	100	4.79	4.79	4.79	4.79	00:00:00
2010-05-21	0	4.39	5.10	4.39	4.39	00:00:00
2010-05-24	0	0.10	5.10	0.10	0.10	00:00:00
2010-05-25	0	0.10	6.50	0.10	0.10	00:00:00
2010-05-26	0	4.33	5.20	4.33	4.33	00:00:00
2010-05-27	0	5.20	5.20	5.20	5.20	00:00:00
2010-05-28	0	5.00	6.50	5.00	5.00	00:00:00
2010-05-31	0	5.00	5.00	5.00	5.00	00:00:00
2010-06-01	0	4.00	5.72	4.00	4.00	00:00:00
2010-06-02	100	4.50	4.50	4.50	4.50	00:00:00
2010-06-03	0	4.50	4.50	4.50	4.50	00:00:00
2010-06-04	200	5.44	5.44	5.44	5.44	00:00:00
2010-06-07	0	3.37	5.60	3.37	3.37	00:00:00
2010-06-08	0	3.37	5.60	3.37	3.37	00:00:00
2010-06-09	0	3.37	5.60	3.37	3.37	00:00:00
2010-06-10	0	3.37	5.60	3.37	3.37	00:00:00
2010-06-11	0	3.37	5.60	3.37	3.37	00:00:00
2010-06-14	0	3.37	5.60	3.37	3.37	00:00:00
2010-06-15	0	3.37	5.43	3.37	3.37	00:00:00
2010-06-16	0	3.37	5.60	3.37	3.37	00:00:00
2010-06-17	0	4.70	4.70	4.70	4.70	00:00:00
2010-06-18	0	4.70	5.40	4.70	4.70	00:00:00
2010-06-21	0	4.70	5.55	4.70	4.70	00:00:00
2010-06-22	0	4.70	5.55	4.70	4.70	00:00:00
2010-06-23	0	4.70	4.70	4.70	4.70	00:00:00
2010-06-24	0	5.50	5.50	5.50	5.50	00:00:00
2010-06-25	300	5.20	5.20	5.20	5.20	00:00:00
2010-06-28	0	4.68	4.68	4.68	4.68	00:00:00
2010-06-29	0	4.50	6.45	4.50	4.50	00:00:00
2010-06-30	100	5.14	5.14	5.14	5.14	00:00:00
2010-07-01	0	4.64	4.64	4.64	4.64	00:00:00
2010-07-02	1,000	5.48	5.48	5.48	5.48	00:00:00
2010-07-05	0	4.50	5.80	4.50	4.50	00:00:00
2010-07-06	0	5.48	5.48	5.48	5.48	00:00:00
2010-07-07	0	5.31	5.31	5.31	5.31	00:00:00
2010-07-08	0	5.49	5.49	5.49	5.49	00:00:00
2010-07-09	0	4.50	5.55	4.50	4.50	00:00:00
2010-07-12	100	5.55	5.55	5.55	5.55	00:00:00
2010-07-13	0	5.22	5.22	5.22	5.22	00:00:00
2010-07-14	0	4.60	5.50	4.60	4.60	00:00:00
2010-07-15	0	5.00	5.00	5.00	5.00	00:00:00
2010-07-16	0	5.00	5.50	5.00	5.00	00:00:00
2010-07-19	0	4.99	5.50	4.99	4.99	00:00:00
2010-07-20	0	4.99	5.50	4.99	4.99	00:00:00
2010-07-21	0	4.99	5.50	4.99	4.99	00:00:00
2010-07-22	200	4.99	4.99	4.99	4.99	00:00:00
2010-07-23	100	5.46	5.46	5.46	5.46	00:00:00
2010-07-26	0	4.99	5.46	4.99	4.99	00:00:00
2010-07-27	0	4.99	5.46	4.99	4.99	00:00:00
2010-07-28	0	4.99	5.54	4.99	4.99	00:00:00
2010-07-29	0	4.99	5.54	4.99	4.99	00:00:00
2010-07-30	0	4.99	5.54	4.99	4.99	00:00:00
2010-08-02	0	4.99	4.99	4.99	4.99	00:00:00
2010-08-03	100	5.00	5.00	5.00	5.00	00:00:00
2010-08-04	100	5.49	5.49	5.49	5.49	00:00:00
2010-08-05	1,000	5.54	5.54	5.54	5.54	00:00:00
2010-08-06	0	4.51	5.55	4.51	4.51	00:00:00
2010-08-09	0	4.51	5.55	4.51	4.51	00:00:00
2010-08-10	0	4.51	5.55	4.51	4.51	00:00:00
2010-08-11	0	2.00	5.55	2.00	2.00	00:00:00
2010-08-12	0	2.00	5.55	2.00	2.00	00:00:00
2010-08-13	0	2.00	5.54	2.00	2.00	00:00:00
2010-08-16	1,000	5.55	5.55	5.55	5.55	00:00:00
2010-08-17	0	2.01	5.55	2.01	2.01	00:00:00
2010-08-18	0	5.55	5.55	5.55	5.55	00:00:00
2010-08-19	0	2.07	5.55	2.07	2.07	00:00:00
2010-08-20	0	5.55	5.55	5.55	5.55	00:00:00
2010-08-23	0	3.76	3.76	3.76	3.76	00:00:00
2010-08-24	0	3.90	5.39	3.90	3.90	00:00:00
2010-08-25	0	4.00	5.40	4.00	4.00	00:00:00
2010-08-26	0	4.00	5.40	4.00	4.00	00:00:00
2010-08-27	100	5.39	5.39	5.39	5.39	00:00:00
2010-08-30	0	5.39	5.39	5.39	5.39	00:00:00
2010-08-31	0	5.80	5.80	5.80	5.80	00:00:00
2010-09-01	0	4.50	6.00	4.50	4.50	00:00:00
2010-09-02	0	4.50	6.00	4.50	4.50	00:00:00
2010-09-03	100	4.81	4.81	4.81	4.81	00:00:00
2010-09-06	0	4.50	5.40	4.50	4.50	00:00:00
2010-09-07	100	4.80	4.80	4.80	4.80	00:00:00
2010-09-08	0	4.80	5.39	4.80	4.80	00:00:00
2010-09-09	0	4.87	4.87	4.87	4.87	00:00:00
2010-09-10	0	4.50	5.38	4.50	4.50	00:00:00
2010-09-13	0	4.01	5.38	4.01	4.01	00:00:00
2010-09-14	0	4.01	5.38	4.01	4.01	00:00:00
2010-09-15	0	4.01	5.38	4.01	4.01	00:00:00
2010-09-16	0	4.01	5.38	4.01	4.01	00:00:00
2010-09-17	100	4.50	4.50	4.50	4.50	00:00:00
2010-09-20	0	4.50	4.50	4.50	4.50	00:00:00
2010-09-21	0	4.50	4.50	4.50	4.50	00:00:00
2010-09-22	100	4.50	4.50	4.50	4.50	00:00:00
2010-09-23	0	4.51	5.38	4.51	4.51	00:00:00
2010-09-24	0	4.51	5.30	4.51	4.51	00:00:00
2010-09-27	0	4.02	5.29	4.02	4.02	00:00:00
2010-09-28	0	4.05	5.29	4.05	4.05	00:00:00
2010-09-29	0	4.05	5.29	4.05	4.05	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 > >>