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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-08-28	0	1.62	1.62	1.62	1.62	00:00:00
2012-08-29	0	1.62	1.62	1.62	1.62	00:00:00
2012-08-30	0	1.62	1.62	1.62	1.62	00:00:00
2012-08-31	0	1.62	1.62	1.62	1.62	00:00:00
2012-09-03	0	1.62	1.62	1.62	1.62	00:00:00
2012-09-04	0	1.62	1.62	1.62	1.62	00:00:00
2012-09-05	0	1.41	1.41	1.41	1.41	00:00:00
2012-09-06	0	1.41	1.41	1.41	1.41	00:00:00
2012-09-07	0	1.41	1.41	1.41	1.41	00:00:00
2012-09-10	300	1.29	1.29	1.29	1.29	00:00:00
2012-09-11	0	1.29	1.29	1.29	1.29	00:00:00
2012-09-12	0	1.29	1.29	1.29	1.29	00:00:00
2012-09-13	0	1.29	1.29	1.29	1.29	00:00:00
2012-09-14	0	1.29	1.29	1.29	1.29	00:00:00
2012-09-17	0	1.29	1.29	1.29	1.29	00:00:00
2012-09-18	200	1.95	1.95	1.95	1.95	00:00:00
2012-09-19	0	1.95	1.95	1.95	1.95	00:00:00
2012-09-20	0	1.95	1.95	1.95	1.95	00:00:00
2012-09-21	0	1.95	1.95	1.95	1.95	00:00:00
2012-09-24	0	1.95	1.95	1.95	1.95	00:00:00
2012-09-25	0	1.95	1.95	1.95	1.95	00:00:00
2012-09-26	0	1.95	1.95	1.95	1.95	00:00:00
2012-09-27	0	1.00	1.95	1.00	1.00	00:00:00
2012-09-28	0	1.95	1.95	1.95	1.95	00:00:00
2012-10-01	0	1.95	1.95	1.95	1.95	00:00:00
2012-10-02	0	1.95	1.95	1.95	1.95	00:00:00
2012-10-03	100	1.30	1.30	1.30	1.30	00:00:00
2012-10-04	0	1.31	1.31	1.31	1.31	00:00:00
2012-10-05	0	1.31	1.31	1.31	1.31	00:00:00
2012-10-08	0	1.31	1.31	1.31	1.31	00:00:00
2012-10-09	0	1.31	1.31	1.31	1.31	00:00:00
2012-10-10	0	1.31	1.31	1.31	1.31	00:00:00
2012-10-11	0	1.31	1.31	1.31	1.31	00:00:00
2012-10-12	0	1.31	1.31	1.31	1.31	00:00:00
2012-10-15	0	1.27	1.27	1.27	1.27	00:00:00
2012-10-16	0	1.27	1.27	1.27	1.27	00:00:00
2012-10-17	0	1.27	1.27	1.27	1.27	00:00:00
2012-10-18	0	1.27	1.27	1.27	1.27	00:00:00
2012-10-19	0	1.27	1.27	1.27	1.27	00:00:00
2012-10-22	0	1.27	1.27	1.27	1.27	00:00:00
2012-10-23	0	1.27	1.27	1.27	1.27	00:00:00
2012-10-24	0	1.27	1.27	1.27	1.27	00:00:00
2012-10-25	0	1.27	1.27	1.27	1.27	00:00:00
2012-10-26	0	1.27	1.27	1.27	1.27	00:00:00
2012-10-29	0	1.27	1.27	1.27	1.27	00:00:00
2012-10-30	100	1.27	1.27	1.27	1.27	00:00:00
2012-10-31	0	1.27	1.27	1.27	1.27	00:00:00
2012-11-01	0	1.67	1.67	1.67	1.67	00:00:00
2012-11-02	200	1.70	1.70	1.70	1.70	00:00:00
2012-11-05	0	1.70	1.70	1.70	1.70	00:00:00
2012-11-06	0	1.70	1.70	1.70	1.70	00:00:00
2012-11-07	0	1.70	1.70	1.70	1.70	00:00:00
2012-11-08	0	1.70	1.70	1.70	1.70	00:00:00
2012-11-09	0	1.70	1.70	1.70	1.70	00:00:00
2012-11-12	0	1.70	1.70	1.70	1.70	00:00:00
2012-11-13	300	1.25	1.25	1.25	1.25	00:00:00
2012-11-14	0	1.25	1.25	1.25	1.25	00:00:00
2012-11-15	0	1.25	1.25	1.25	1.25	00:00:00
2012-11-16	0	1.22	1.22	1.22	1.22	00:00:00
2012-11-19	0	1.22	1.22	1.22	1.22	00:00:00
2012-11-20	0	1.30	1.30	1.30	1.30	00:00:00
2012-11-21	0	1.17	1.17	1.17	1.17	00:00:00
2012-11-22	0	1.17	1.17	1.17	1.17	00:00:00
2012-11-23	0	1.17	1.17	1.17	1.17	00:00:00
2012-11-26	0	1.17	1.17	1.17	1.17	00:00:00
2012-11-27	0	1.17	1.17	1.17	1.17	00:00:00
2012-11-28	0	1.17	1.17	1.17	1.17	00:00:00
2012-11-29	0	1.17	1.17	1.17	1.17	00:00:00
2012-11-30	0	1.17	1.17	1.17	1.17	00:00:00
2012-12-03	700	1.18	1.18	1.18	1.18	00:00:00
2012-12-04	0	1.18	1.18	1.18	1.18	00:00:00
2012-12-05	0	1.18	1.18	1.18	1.18	00:00:00
2012-12-06	0	1.18	1.18	1.18	1.18	00:00:00
2012-12-07	200	1.19	1.19	1.19	1.19	00:00:00
2012-12-10	0	1.19	1.19	1.19	1.19	00:00:00
2012-12-11	0	1.19	1.19	1.19	1.19	00:00:00
2012-12-12	0	1.19	1.19	1.19	1.19	00:00:00
2012-12-13	0	1.19	1.19	1.19	1.19	00:00:00
2012-12-14	0	1.19	1.19	1.19	1.19	00:00:00
2012-12-17	0	1.19	1.19	1.19	1.19	00:00:00
2012-12-18	0	1.19	1.19	1.19	1.19	00:00:00
2012-12-19	0	1.19	1.19	1.19	1.19	00:00:00
2012-12-20	0	1.19	1.19	1.19	1.19	00:00:00
2012-12-21	0	1.19	1.19	1.19	1.19	00:00:00
2012-12-24	2,100	1.17	1.17	1.17	1.17	00:00:00
2012-12-25	0	1.17	1.17	1.17	1.17	00:00:00
2012-12-26	0	1.17	1.17	1.17	1.17	00:00:00
2012-12-27	0	1.17	1.17	1.17	1.17	00:00:00
2012-12-28	0	1.17	1.17	1.17	1.17	00:00:00
2012-12-31	0	1.17	1.17	1.17	1.17	00:00:00
2013-01-01	0	1.17	1.17	1.17	1.17	00:00:00
2013-01-02	0	1.54	1.54	1.54	1.54	00:00:00
2013-01-03	100	1.32	1.32	1.32	1.32	00:00:00
2013-01-04	0	1.32	1.32	1.32	1.32	00:00:00
2013-01-07	100	1.20	1.20	1.20	1.20	00:00:00
2013-01-08	0	1.20	1.20	1.20	1.20	00:00:00
2013-01-09	0	1.20	1.20	1.20	1.20	00:00:00
2013-01-10	0	1.20	1.20	1.20	1.20	00:00:00
2013-01-11	200	1.11	1.11	1.11	1.11	00:00:00
2013-01-14	0	1.11	1.11	1.11	1.11	00:00:00
2013-01-15	0	1.11	1.11	1.11	1.11	00:00:00
2013-01-16	300	1.22	1.22	1.22	1.22	00:00:00
2013-01-17	400	1.20	1.20	1.20	1.20	00:00:00
2013-01-18	200	1.20	1.20	1.20	1.20	00:00:00
2013-01-21	0	1.21	1.21	1.21	1.21	00:00:00
2013-01-22	0	1.21	1.21	1.21	1.21	00:00:00
2013-01-23	0	1.21	1.21	1.21	1.21	00:00:00
2013-01-28	0	1.26	1.26	1.26	1.26	00:00:00
2013-01-29	0	1.26	1.26	1.26	1.26	00:00:00
2013-01-30	0	1.26	1.26	1.26	1.26	00:00:00
2013-01-31	1,400	1.32	1.32	1.32	1.32	00:00:00
2013-02-01	0	1.32	1.32	1.32	1.32	00:00:00
2013-02-05	0	1.23	1.23	1.23	1.23	00:00:00
2013-02-06	100	1.35	1.35	1.35	1.35	00:00:00
2013-02-07	0	1.35	1.35	1.35	1.35	00:00:00
2013-02-08	100	1.22	1.22	1.22	1.22	00:00:00
2013-02-11	0	1.22	1.22	1.22	1.22	00:00:00
2013-02-12	600	1.30	1.31	1.30	1.31	00:00:00
2013-02-15	100	1.44	1.44	1.44	1.44	00:00:00
2013-02-18	0	1.44	1.44	1.44	1.44	00:00:00
2013-02-19	0	1.44	1.44	1.44	1.44	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 > >>