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
2000-07-03	0	12.33	12.47	12.33	12.33	00:00:00
2000-07-04	2	12.34	12.47	12.00	12.47	00:00:00
2000-07-05	1	12.40	12.40	11.92	12.33	00:00:00
2000-07-06	29	12.33	12.60	12.30	12.60	00:00:00
2000-07-07	20	12.12	12.20	12.00	12.20	00:00:00
2000-07-11	2	12.00	12.10	11.85	12.10	00:00:00
2000-07-12	1	12.00	12.10	11.85	12.10	00:00:00
2000-07-13	0	11.88	11.88	11.88	11.88	00:00:00
2000-07-14	11	11.56	12.20	11.56	12.00	00:00:00
2000-07-17	7	12.00	12.35	11.93	11.97	00:00:00
2000-07-18	6	11.95	12.30	11.95	12.00	00:00:00
2000-07-19	6	12.00	12.10	11.94	12.10	00:00:00
2000-07-20	1	11.96	12.19	11.96	12.19	00:00:00
2000-07-21	9	11.96	12.10	11.96	11.96	00:00:00
2000-07-24	5	11.97	12.00	11.56	12.00	00:00:00
2000-07-26	0	11.74	12.15	11.74	12.15	00:00:00
2000-07-27	5	12.10	12.10	11.76	12.06	00:00:00
2000-07-28	110	12.06	12.06	11.84	11.97	00:00:00
2000-07-31	13	11.97	12.05	11.80	12.05	00:00:00
2000-08-01	2	11.82	12.03	11.82	12.03	00:00:00
2000-08-02	1	11.81	11.81	11.81	11.81	00:00:00
2000-08-03	0	11.76	11.76	11.71	11.71	00:00:00
2000-08-07	2	11.70	11.98	11.70	11.98	00:00:00
2000-08-08	160	10.51	11.98	10.51	11.98	00:00:00
2000-08-09	1	11.66	11.72	11.64	11.72	00:00:00
2000-08-10	6	11.96	11.96	11.61	11.61	00:00:00
2000-08-11	875	11.94	11.94	11.63	11.90	00:00:00
2000-08-14	27	11.70	12.10	11.70	12.10	00:00:00
2000-08-18	14	11.73	12.00	11.73	12.00	00:00:00
2000-08-21	7	12.00	12.49	12.00	12.49	00:00:00
2000-08-22	6	12.01	12.01	12.00	12.00	00:00:00
2000-08-23	0	12.00	12.00	12.00	12.00	00:00:00
2000-08-24	1	12.44	12.44	12.44	12.44	00:00:00
2000-08-25	1	11.87	12.38	11.87	12.38	00:00:00
2000-08-28	17	12.30	12.49	12.28	12.49	00:00:00
2000-08-29	12	12.10	12.50	12.10	12.49	00:00:00
2000-08-30	7	12.16	12.51	12.16	12.51	00:00:00
2000-08-31	31	12.65	13.00	12.50	12.70	00:00:00
2000-09-01	308	12.65	12.98	12.62	12.98	00:00:00
2000-09-04	135	12.96	12.96	12.96	12.96	00:00:00
2000-09-05	161	12.68	13.00	12.68	12.97	00:00:00
2000-09-06	6	12.97	13.00	12.70	13.00	00:00:00
2000-09-07	184	12.80	13.10	12.54	13.10	00:00:00
2000-09-08	2	12.91	13.00	12.90	12.94	00:00:00
2000-09-11	0	12.35	12.94	12.35	12.94	00:00:00
2000-09-12	3	12.50	12.66	12.50	12.66	00:00:00
2000-09-13	13	12.90	12.91	12.54	12.64	00:00:00
2000-09-14	2	13.00	13.00	12.80	12.80	00:00:00
2000-09-15	15	13.20	14.49	12.85	13.48	00:00:00
2000-09-18	4	12.88	12.91	12.88	12.88	00:00:00
2000-09-19	6	12.86	13.00	12.86	12.88	00:00:00
2000-09-20	4	12.93	12.93	12.88	12.88	00:00:00
2000-09-21	159	12.78	13.00	12.75	13.00	00:00:00
2000-09-22	213	12.75	12.99	12.13	12.76	00:00:00
2000-09-25	10	12.65	12.85	12.65	12.85	00:00:00
2000-09-26	4	12.95	12.95	12.75	12.75	00:00:00
2000-09-28	4	12.98	13.00	12.86	12.86	00:00:00
2000-09-29	21	12.95	13.00	12.95	12.98	00:00:00
2000-10-02	4	12.99	13.00	12.99	13.00	00:00:00
2000-10-03	295	13.00	13.00	12.21	12.99	00:00:00
2000-10-04	9	13.00	13.00	12.97	12.97	00:00:00
2000-10-06	104	12.58	13.00	12.35	13.00	00:00:00
2000-10-09	5	12.99	13.00	12.66	12.66	00:00:00
2000-10-10	15	12.76	13.00	12.65	13.00	00:00:00
2000-10-11	17	12.90	13.00	12.70	13.00	00:00:00
2000-10-12	9	13.00	13.00	13.00	13.00	00:00:00
2000-10-13	4	12.72	12.72	12.51	12.55	00:00:00
2000-10-16	37	13.00	13.00	13.00	13.00	00:00:00
2000-10-17	20	13.00	13.00	13.00	13.00	00:00:00
2000-10-18	21	12.74	13.50	12.74	13.50	00:00:00
2000-10-19	0	13.40	13.40	13.40	13.40	00:00:00
2000-10-20	14	13.03	13.50	13.00	13.50	00:00:00
2000-10-24	3	13.75	13.75	13.05	13.15	00:00:00
2000-10-25	713	13.60	14.00	13.50	13.54	00:00:00
2000-10-26	138	13.51	13.60	13.30	13.50	00:00:00
2000-10-27	542	13.83	14.10	13.83	14.00	00:00:00
2000-10-30	4	13.70	13.70	13.54	13.54	00:00:00
2000-10-31	1	13.54	13.54	13.53	13.53	00:00:00
2000-11-02	3	13.53	13.53	13.51	13.52	00:00:00
2000-11-03	10	13.63	13.64	13.50	13.50	00:00:00
2000-11-06	11	13.51	13.99	13.51	13.99	00:00:00
2000-11-07	55	13.96	14.00	13.96	14.00	00:00:00
2000-11-08	1,864	14.00	14.50	14.00	14.21	00:00:00
2000-11-10	24	14.30	14.45	14.06	14.06	00:00:00
2000-11-13	520	14.06	15.40	14.06	15.40	00:00:00
2000-11-14	776	15.01	15.50	14.82	15.50	00:00:00
2000-11-15	13	15.50	15.79	15.50	15.60	00:00:00
2000-11-16	52	15.80	16.30	15.56	16.30	00:00:00
2000-11-17	15	15.78	15.80	15.50	15.50	00:00:00
2000-11-20	54	15.50	15.56	15.50	15.51	00:00:00
2000-11-21	17	15.50	15.50	15.50	15.50	00:00:00
2000-11-22	16	15.51	15.75	15.50	15.60	00:00:00
2000-11-23	14,519	15.97	16.50	15.80	15.83	00:00:00
2000-11-24	0	15.61	15.99	15.61	15.99	00:00:00
2000-11-27	26	15.62	16.00	15.60	16.00	00:00:00
2000-11-28	3	16.00	16.40	15.67	16.40	00:00:00
2000-11-29	10	16.00	16.40	15.90	16.40	00:00:00
2000-11-30	6	16.10	16.35	15.81	16.35	00:00:00
2000-12-04	3	15.70	15.70	15.60	15.60	00:00:00
2000-12-05	49	15.60	16.00	15.60	16.00	00:00:00
2000-12-06	75	15.64	16.50	15.64	16.50	00:00:00
2000-12-07	22,803	17.00	17.00	16.50	16.50	00:00:00
2000-12-11	887	16.15	16.50	16.13	16.50	00:00:00
2000-12-12	3	16.14	16.14	16.13	16.13	00:00:00
2000-12-13	6	16.13	16.14	16.13	16.14	00:00:00
2000-12-14	6	16.13	16.13	15.22	15.22	00:00:00
2000-12-15	0	15.26	15.60	15.25	15.35	00:00:00
2000-12-18	2	15.11	15.11	15.10	15.10	00:00:00
2000-12-19	4	15.10	15.10	14.20	15.00	00:00:00
2000-12-20	11	14.10	14.99	13.82	14.99	00:00:00
2000-12-21	2	13.60	14.95	13.60	14.95	00:00:00
2000-12-22	0	14.41	14.80	14.40	14.80	00:00:00
2000-12-27	32	14.31	14.31	13.50	13.50	00:00:00
2000-12-28	1	13.15	13.98	13.15	13.98	00:00:00
2000-12-29	12	13.16	13.95	13.01	13.95	00:00:00
2001-01-03	0	13.00	13.94	12.75	12.75	00:00:00
2001-01-04	1	13.74	13.79	13.74	13.79	00:00:00
2001-01-05	0	13.11	13.75	13.10	13.75	00:00:00
2001-01-08	0	13.10	13.79	13.05	13.79	00:00:00
2001-01-09	1	13.11	13.12	13.11	13.12	00:00:00
2001-01-11	0	13.06	13.06	13.06	13.06	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 > >>