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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-09-29	0	4.05	5.29	4.05	4.05	00:00:00
2010-09-30	0	4.05	5.00	4.05	4.05	00:00:00
2010-10-01	0	4.05	5.00	4.05	4.05	00:00:00
2010-10-04	0	4.05	5.00	4.05	4.05	00:00:00
2010-10-05	0	4.05	5.29	4.05	4.05	00:00:00
2010-10-06	0	4.05	5.29	4.05	4.05	00:00:00
2010-10-07	0	4.05	5.29	4.05	4.05	00:00:00
2010-10-08	0	4.01	4.90	4.01	4.01	00:00:00
2010-10-11	300	4.50	4.50	4.50	4.50	00:00:00
2010-10-12	1,000	4.30	4.30	4.30	4.30	00:00:00
2010-10-13	0	4.10	4.10	4.10	4.10	00:00:00
2010-10-14	300	4.10	4.10	4.10	4.10	00:00:00
2010-10-15	0	4.10	4.10	4.10	4.10	00:00:00
2010-10-18	0	4.51	5.00	4.51	4.51	00:00:00
2010-10-19	0	4.10	4.10	4.10	4.10	00:00:00
2010-10-20	0	5.00	5.00	5.00	5.00	00:00:00
2010-10-21	0	4.21	5.00	4.21	4.21	00:00:00
2010-10-22	100	5.40	5.40	5.40	5.40	00:00:00
2010-10-25	0	4.70	5.39	4.70	4.70	00:00:00
2010-10-26	0	5.39	5.39	5.39	5.39	00:00:00
2010-10-27	0	4.70	5.39	4.70	4.70	00:00:00
2010-10-28	0	4.70	5.39	4.70	4.70	00:00:00
2010-10-29	0	5.39	5.39	5.39	5.39	00:00:00
2010-11-01	0	4.70	5.37	4.70	4.70	00:00:00
2010-11-02	300	5.87	5.87	5.87	5.87	00:00:00
2010-11-03	0	5.88	5.88	5.88	5.88	00:00:00
2010-11-04	0	6.00	6.00	6.00	6.00	00:00:00
2010-11-05	0	6.00	6.00	6.00	6.00	00:00:00
2010-11-08	100	4.86	4.86	4.86	4.86	00:00:00
2010-11-09	0	4.86	4.86	4.86	4.86	00:00:00
2010-11-10	0	5.86	5.86	5.86	5.86	00:00:00
2010-11-11	0	5.85	5.85	5.85	5.85	00:00:00
2010-11-12	0	5.50	5.50	5.50	5.50	00:00:00
2010-11-15	0	6.00	6.00	6.00	6.00	00:00:00
2010-11-16	0	4.70	5.85	4.70	4.70	00:00:00
2010-11-17	0	6.00	6.00	6.00	6.00	00:00:00
2010-11-18	0	4.70	6.00	4.70	4.70	00:00:00
2010-11-19	0	5.02	5.02	5.02	5.02	00:00:00
2010-11-22	100	5.00	5.00	5.00	5.00	00:00:00
2010-11-23	200	4.95	4.95	4.95	4.95	00:00:00
2010-11-24	100	4.51	4.96	4.51	4.96	00:00:00
2010-11-25	100	5.45	5.45	5.45	5.45	00:00:00
2010-11-26	400	5.80	5.80	5.80	5.80	00:00:00
2010-11-29	100	5.84	5.84	5.84	5.84	00:00:00
2010-11-30	0	5.30	5.84	5.30	5.30	00:00:00
2010-12-01	0	5.99	5.99	5.99	5.99	00:00:00
2010-12-02	0	5.30	6.00	5.30	5.30	00:00:00
2010-12-03	0	5.30	5.88	5.30	5.30	00:00:00
2010-12-06	0	5.30	5.88	5.30	5.30	00:00:00
2010-12-07	100	7.00	7.00	7.00	7.00	00:00:00
2010-12-08	0	5.50	6.50	5.50	5.50	00:00:00
2010-12-09	0	5.30	5.50	5.30	5.30	00:00:00
2010-12-10	300	5.67	5.67	5.67	5.67	00:00:00
2010-12-13	700	5.66	5.66	5.66	5.66	00:00:00
2010-12-14	0	5.20	5.80	5.20	5.20	00:00:00
2010-12-15	0	5.68	5.68	5.68	5.68	00:00:00
2010-12-16	0	6.24	6.24	6.24	6.24	00:00:00
2010-12-17	0	6.24	6.24	6.24	6.24	00:00:00
2010-12-20	300	5.42	5.58	5.42	5.58	00:00:00
2010-12-21	100	5.50	5.50	5.50	5.50	00:00:00
2010-12-22	0	5.80	6.18	5.80	6.18	00:00:00
2010-12-23	600	6.11	6.11	6.11	6.11	00:00:00
2010-12-24	0	5.12	6.20	5.12	5.12	00:00:00
2010-12-27	0	6.11	6.11	6.11	6.11	00:00:00
2010-12-28	0	5.12	6.10	5.12	5.12	00:00:00
2010-12-29	0	6.11	6.11	6.11	6.11	00:00:00
2010-12-30	0	5.12	6.18	5.12	5.12	00:00:00
2010-12-31	0	5.12	6.18	5.12	5.12	00:00:00
2011-01-03	1,000	5.50	5.50	5.50	5.50	00:00:00
2011-01-04	0	5.26	5.26	5.26	5.26	00:00:00
2011-01-05	0	5.12	5.70	5.12	5.12	00:00:00
2011-01-06	0	5.12	6.16	5.12	5.12	00:00:00
2011-01-07	0	5.12	6.16	5.12	5.12	00:00:00
2011-01-10	0	4.75	6.16	4.75	4.75	00:00:00
2011-01-11	0	4.70	6.16	4.70	4.70	00:00:00
2011-01-12	0	5.52	6.16	5.52	5.52	00:00:00
2011-01-13	100	5.30	5.30	5.30	5.30	00:00:00
2011-01-14	0	5.80	6.12	5.80	5.80	00:00:00
2011-01-17	0	5.80	6.11	5.80	5.80	00:00:00
2011-01-18	0	6.07	6.07	6.07	6.07	00:00:00
2011-01-19	0	4.90	6.07	4.90	4.90	00:00:00
2011-01-20	0	4.90	6.07	4.90	4.90	00:00:00
2011-01-21	0	4.52	6.07	4.52	4.52	00:00:00
2011-01-24	0	4.52	6.07	4.52	4.52	00:00:00
2011-01-25	0	4.52	6.07	4.52	4.52	00:00:00
2011-01-26	0	4.52	6.07	4.52	4.52	00:00:00
2011-01-27	0	4.52	6.07	4.52	4.52	00:00:00
2011-01-28	0	6.07	6.07	6.07	6.07	00:00:00
2011-01-31	0	4.52	5.00	4.52	4.52	00:00:00
2011-02-01	0	4.52	6.01	4.52	4.52	00:00:00
2011-02-02	0	4.52	6.01	4.52	4.52	00:00:00
2011-02-03	0	4.50	6.01	4.50	4.50	00:00:00
2011-02-04	0	4.50	6.01	4.50	4.50	00:00:00
2011-02-07	500	6.00	6.00	6.00	6.00	00:00:00
2011-02-08	500	7.00	7.00	7.00	7.00	00:00:00
2011-02-09	0	6.01	6.90	6.01	6.01	00:00:00
2011-02-10	0	5.00	5.50	5.00	5.00	00:00:00
2011-02-11	0	7.00	7.00	7.00	7.00	00:00:00
2011-02-14	0	6.95	4.50	6.95	6.95	00:00:00
2011-02-15	0	7.00	7.00	7.00	7.00	00:00:00
2011-02-16	0	4.50	6.00	4.50	4.50	00:00:00
2011-02-17	300	5.65	5.65	5.65	5.65	00:00:00
2011-02-18	0	5.80	5.80	5.80	5.80	00:00:00
2011-02-21	100	5.51	5.51	5.51	5.51	00:00:00
2011-02-22	0	6.00	6.00	6.00	6.00	00:00:00
2011-02-23	0	5.53	5.53	5.53	5.53	00:00:00
2011-02-24	0	5.10	6.00	5.10	5.10	00:00:00
2011-02-25	0	5.10	6.00	5.10	5.10	00:00:00
2011-02-28	0	5.50	6.00	5.50	5.50	00:00:00
2011-03-01	0	6.00	6.00	6.00	6.00	00:00:00
2011-03-02	0	4.90	6.00	4.90	4.90	00:00:00
2011-03-03	0	4.90	6.00	4.90	4.90	00:00:00
2011-03-04	0	5.80	6.00	5.80	5.80	00:00:00
2011-03-07	0	4.90	6.00	4.90	4.90	00:00:00
2011-03-08	0	4.90	6.00	4.90	4.90	00:00:00
2011-03-09	0	6.00	6.00	6.00	6.00	00:00:00
2011-03-10	0	6.00	6.00	6.00	6.00	00:00:00
2011-03-11	0	6.00	6.00	6.00	6.00	00:00:00
2011-03-14	0	6.00	6.00	6.00	6.00	00:00:00
2011-03-15	0	4.50	6.00	4.50	4.50	00:00:00
2011-03-16	0	4.50	5.98	4.50	4.50	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 > >>