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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2001-01-11	0	13.06	13.06	13.06	13.06	00:00:00
2001-01-12	1	13.05	13.05	13.05	13.05	00:00:00
2001-01-16	0	13.05	13.05	13.05	13.05	00:00:00
2001-01-17	2	13.05	13.46	13.05	13.46	00:00:00
2001-01-22	0	13.39	13.46	13.07	13.46	00:00:00
2001-01-24	1	13.12	13.45	13.11	13.45	00:00:00
2001-01-25	0	13.12	13.45	13.11	13.45	00:00:00
2001-01-26	2	13.45	13.49	13.15	13.49	00:00:00
2001-01-29	0	13.13	13.45	13.12	13.45	00:00:00
2001-01-30	0	13.13	13.44	13.13	13.44	00:00:00
2001-01-31	0	13.14	13.40	13.14	13.40	00:00:00
2001-02-01	14	13.50	13.50	13.50	13.50	00:00:00
2001-02-02	0	13.54	13.60	13.54	13.60	00:00:00
2001-02-05	5	13.26	13.70	13.26	13.70	00:00:00
2001-02-06	1	13.90	14.00	13.90	14.00	00:00:00
2001-02-07	3	14.00	14.00	13.26	13.99	00:00:00
2001-02-09	46	13.55	13.90	13.00	13.90	00:00:00
2001-02-14	31	13.40	14.00	13.40	14.00	00:00:00
2001-02-15	445	16.00	16.00	13.70	14.19	00:00:00
2001-02-16	3	14.13	14.15	14.13	14.15	00:00:00
2001-02-19	0	14.00	14.00	14.00	14.00	00:00:00
2001-02-20	5	14.00	14.06	14.00	14.06	00:00:00
2001-02-21	4	14.00	14.03	14.00	14.01	00:00:00
2001-02-22	12	14.01	14.01	14.00	14.00	00:00:00
2001-02-23	0	14.00	14.00	14.00	14.00	00:00:00
2001-02-26	1	14.00	14.00	14.00	14.00	00:00:00
2001-02-28	1	14.50	14.50	14.00	14.00	00:00:00
2001-03-01	4	14.00	14.00	14.00	14.00	00:00:00
2001-03-05	32	14.01	14.01	14.00	14.00	00:00:00
2001-03-06	5	14.01	14.01	14.00	14.00	00:00:00
2001-03-07	0	13.40	13.41	13.34	13.41	00:00:00
2001-03-09	0	13.50	13.50	13.50	13.50	00:00:00
2001-03-12	1	13.33	13.70	13.32	13.70	00:00:00
2001-03-15	12	13.69	14.44	13.69	14.00	00:00:00
2001-03-16	3	13.90	13.91	13.90	13.91	00:00:00
2001-03-20	0	13.51	13.51	13.51	13.51	00:00:00
2001-03-21	2	13.51	13.51	13.36	13.36	00:00:00
2001-03-23	1	13.20	13.36	13.12	13.36	00:00:00
2001-03-26	2	13.31	13.56	13.31	13.55	00:00:00
2001-03-27	0	13.31	13.31	13.31	13.31	00:00:00
2001-03-30	1	13.30	13.30	13.30	13.30	00:00:00
2001-04-05	1	13.00	13.00	12.55	12.55	00:00:00
2001-04-06	3	13.30	14.15	12.72	14.15	00:00:00
2001-04-09	0	13.25	13.25	13.25	13.25	00:00:00
2001-04-10	1	13.15	13.15	13.10	13.13	00:00:00
2001-04-11	2	13.15	13.15	13.05	13.05	00:00:00
2001-04-12	1	13.65	14.00	13.65	14.00	00:00:00
2001-04-17	0	13.20	13.20	13.20	13.20	00:00:00
2001-04-18	0	13.18	13.18	13.18	13.18	00:00:00
2001-04-20	2	13.18	13.30	13.12	13.12	00:00:00
2001-04-23	0	13.11	13.11	13.10	13.10	00:00:00
2001-04-24	2	13.10	13.50	13.10	13.10	00:00:00
2001-04-26	352	13.10	13.10	13.04	13.05	00:00:00
2001-04-27	0	13.06	13.06	13.06	13.06	00:00:00
2001-04-30	1	13.07	13.07	13.07	13.07	00:00:00
2001-05-04	4	13.09	13.40	13.06	13.08	00:00:00
2001-05-07	25	13.08	13.15	13.07	13.15	00:00:00
2001-05-08	7	13.08	13.59	13.08	13.21	00:00:00
2001-05-09	0	13.07	13.07	13.07	13.07	00:00:00
2001-05-10	1	13.55	13.85	13.10	13.10	00:00:00
2001-05-11	52	13.11	13.19	13.00	13.09	00:00:00
2001-05-14	2	13.17	13.17	13.06	13.06	00:00:00
2001-05-15	0	13.12	13.12	13.12	13.12	00:00:00
2001-05-16	0	13.35	13.35	13.11	13.11	00:00:00
2001-05-17	0	13.08	13.60	13.06	13.06	00:00:00
2001-05-18	2	13.14	13.50	13.06	13.50	00:00:00
2001-05-21	773	13.07	13.18	13.07	13.07	00:00:00
2001-05-22	1	13.29	13.29	13.06	13.06	00:00:00
2001-05-23	0	13.20	13.43	13.10	13.10	00:00:00
2001-05-24	1	13.06	13.10	13.06	13.10	00:00:00
2001-05-25	1	13.06	13.29	13.06	13.10	00:00:00
2001-05-28	5	13.06	13.06	13.03	13.03	00:00:00
2001-05-29	5	13.03	13.03	13.01	13.01	00:00:00
2001-05-30	2	13.01	13.01	13.01	13.01	00:00:00
2001-05-31	1	13.00	13.03	13.00	13.03	00:00:00
2001-06-01	12	13.00	13.15	13.00	13.15	00:00:00
2001-06-04	0	12.84	12.84	12.84	12.84	00:00:00
2001-06-05	2	12.72	12.80	12.72	12.73	00:00:00
2001-06-06	0	12.75	12.75	12.75	12.75	00:00:00
2001-06-07	0	12.75	12.75	12.75	12.75	00:00:00
2001-06-08	10	12.75	12.75	12.61	12.61	00:00:00
2001-06-11	1	12.90	12.90	12.61	12.61	00:00:00
2001-06-12	5	12.60	12.60	12.60	12.60	00:00:00
2001-06-13	2	12.90	12.90	12.50	12.50	00:00:00
2001-06-15	0	12.50	12.50	12.50	12.50	00:00:00
2001-06-18	2	11.75	12.00	11.75	11.75	00:00:00
2001-06-19	3	11.45	11.55	11.45	11.55	00:00:00
2001-06-20	1	11.55	11.55	11.50	11.50	00:00:00
2001-06-21	4	11.40	12.00	11.00	11.00	00:00:00
2001-06-22	2	11.20	11.20	11.01	11.20	00:00:00
2001-06-25	0	11.00	11.00	11.00	11.00	00:00:00
2001-06-28	0	11.01	11.01	11.01	11.01	00:00:00
2001-06-29	6	11.49	11.50	11.30	11.30	00:00:00
2001-07-03	0	11.20	11.20	11.20	11.20	00:00:00
2001-07-05	0	11.65	11.65	11.08	11.08	00:00:00
2001-07-06	9	11.10	11.12	11.10	11.10	00:00:00
2001-07-09	1	11.03	11.03	11.03	11.03	00:00:00
2001-07-12	1	11.21	11.65	11.20	11.65	00:00:00
2001-07-16	92	11.70	12.00	11.70	12.00	00:00:00
2001-07-17	0	11.43	11.45	11.43	11.45	00:00:00
2001-07-19	0	12.00	12.00	12.00	12.00	00:00:00
2001-07-20	0	11.60	11.60	11.60	11.60	00:00:00
2001-07-23	0	11.70	11.89	11.70	11.89	00:00:00
2001-07-27	1	11.80	11.85	11.42	11.65	00:00:00
2001-07-30	9	11.36	11.38	11.35	11.37	00:00:00
2001-07-31	10	11.30	11.75	11.30	11.75	00:00:00
2001-08-01	0	11.69	11.69	11.26	11.32	00:00:00
2001-08-03	0	11.10	11.10	11.10	11.10	00:00:00
2001-08-06	0	11.10	11.70	11.10	11.20	00:00:00
2001-08-08	3	11.45	11.49	11.45	11.49	00:00:00
2001-08-13	0	11.65	11.65	11.25	11.25	00:00:00
2001-08-14	1	11.20	11.20	11.20	11.20	00:00:00
2001-08-16	64	11.20	11.90	11.12	11.13	00:00:00
2001-08-17	10	11.30	11.30	11.04	11.04	00:00:00
2001-08-20	2	11.15	11.15	11.01	11.01	00:00:00
2001-08-21	2	11.28	11.28	11.00	11.00	00:00:00
2001-08-22	0	11.25	11.25	11.16	11.16	00:00:00
2001-08-24	0	11.10	11.12	11.10	11.10	00:00:00
2001-08-27	0	11.15	11.15	11.15	11.15	00:00:00
2001-08-28	4	11.30	11.30	11.30	11.30	00:00:00
2001-08-29	18	11.15	11.30	11.15	11.30	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 > >>