|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-01-03 | 600 | 1.28 | 1.32 | 1.28 | 1.32 | 00:00:00 | | 2014-01-14 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2014-01-15 | 1,500 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2014-01-20 | 600 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2014-01-21 | 100 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2014-01-22 | 200 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-01-23 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-01-24 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-01-27 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-01-28 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-01-29 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-01-30 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-01-31 | 400 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-02-03 | 0 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2014-02-11 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2014-02-12 | 300 | 2.39 | 2.39 | 2.39 | 2.39 | 00:00:00 | | 2014-02-13 | 600 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | | 2014-02-14 | 0 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | | 2014-02-20 | 0 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | | 2014-02-21 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2014-02-27 | 0 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2014-02-28 | 0 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2014-03-03 | 500 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | | 2014-03-04 | 1,500 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2014-03-05 | 500 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2014-03-06 | 0 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2014-03-07 | 0 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2014-03-10 | 2,300 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2014-03-11 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2014-03-12 | 1,400 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2014-03-13 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2014-03-14 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2014-03-17 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2014-03-20 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2014-03-21 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2014-03-24 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2014-03-25 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2014-03-26 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2014-03-27 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2014-03-28 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2014-03-31 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2014-04-03 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2014-04-04 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2014-04-07 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2014-04-17 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-04-18 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-04-21 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-05-09 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2014-05-15 | 0 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2014-05-16 | 0 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2014-05-29 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2014-05-30 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2014-06-10 | 1,000 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2014-06-11 | 700 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2014-06-12 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2014-06-13 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2014-06-17 | 200 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2014-06-18 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2014-06-19 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2014-06-20 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2014-06-26 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2014-06-27 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2014-06-30 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2014-07-01 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2014-07-02 | 2,500 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2014-07-03 | 1,500 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2014-07-04 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2014-07-07 | 1,500 | 1.16 | 1.26 | 1.16 | 1.26 | 00:00:00 | | 2014-07-10 | 100 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2014-07-11 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2014-07-24 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2014-07-25 | 600 | 1.13 | 1.13 | 1.02 | 1.02 | 00:00:00 | | 2014-07-28 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2014-07-29 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2014-07-30 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2014-07-31 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2014-08-01 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2014-08-04 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2014-09-09 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2014-09-10 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2014-09-11 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2014-09-12 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2014-09-16 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2014-09-17 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2014-09-22 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2014-09-23 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2014-09-24 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2014-10-13 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2014-10-14 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2014-10-15 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2014-10-20 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2014-10-23 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2015-03-26 | 100 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2015-03-27 | 100 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-03-30 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-04-02 | 100 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-04-03 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-04-06 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-04-07 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-04-08 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-04-09 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-04-10 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2015-04-13 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2015-04-14 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2015-04-15 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2015-04-20 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2015-04-21 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2015-04-22 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2015-04-27 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2015-04-28 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2015-04-29 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2015-04-30 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2015-05-01 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2015-05-04 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2015-05-07 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2015-05-08 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2015-05-11 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2015-05-12 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2015-05-13 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2015-05-25 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2015-05-28 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
