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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-04-04	0	11.04	11.04	11.04	11.04	00:00:00
2002-04-05	2	11.04	11.04	11.04	11.04	00:00:00
2002-04-08	3	11.04	11.04	11.01	11.02	00:00:00
2002-04-09	0	11.06	11.06	11.06	11.06	00:00:00
2002-04-10	2	11.06	11.06	11.06	11.06	00:00:00
2002-04-11	0	11.06	11.06	11.06	11.06	00:00:00
2002-04-12	0	11.06	11.06	11.06	11.06	00:00:00
2002-04-15	2	11.03	11.03	11.03	11.03	00:00:00
2002-04-16	6	11.42	11.97	11.10	11.10	00:00:00
2002-04-17	1	11.21	11.48	11.15	11.16	00:00:00
2002-04-23	1	11.15	11.38	11.15	11.38	00:00:00
2002-04-24	0	11.15	11.15	11.14	11.14	00:00:00
2002-04-30	0	11.04	11.04	11.04	11.04	00:00:00
2002-05-02	1	10.80	10.80	10.80	10.80	00:00:00
2002-05-03	0	10.53	11.04	10.52	11.04	00:00:00
2002-05-06	4	10.99	11.05	10.99	11.05	00:00:00
2002-05-07	1	10.80	10.80	10.80	10.80	00:00:00
2002-05-08	1	10.80	11.20	10.62	11.20	00:00:00
2002-05-14	2	10.82	10.90	10.82	10.90	00:00:00
2002-05-16	0	10.91	10.91	10.91	10.91	00:00:00
2002-05-20	0	11.14	11.14	11.14	11.14	00:00:00
2002-05-21	2	11.15	11.15	11.15	11.15	00:00:00
2002-05-23	0	11.15	11.15	10.96	11.15	00:00:00
2002-05-24	2	10.94	10.94	10.90	10.90	00:00:00
2002-05-27	0	10.97	11.48	10.96	11.48	00:00:00
2002-05-31	2	11.01	11.01	11.01	11.01	00:00:00
2002-06-05	0	11.10	11.10	11.10	11.10	00:00:00
2002-06-06	0	10.99	11.00	10.99	11.00	00:00:00
2002-06-11	0	10.55	11.00	10.53	10.53	00:00:00
2002-06-14	2	10.56	10.56	10.51	10.51	00:00:00
2002-06-17	0	10.57	10.57	10.55	10.55	00:00:00
2002-06-18	0	10.55	10.55	10.55	10.55	00:00:00
2002-06-19	0	10.58	10.58	10.55	10.55	00:00:00
2002-06-21	2	10.57	10.57	10.30	10.30	00:00:00
2002-06-26	2	10.40	10.40	10.05	10.05	00:00:00
2002-06-28	1	10.15	10.93	10.15	10.93	00:00:00
2002-07-02	1	10.49	10.49	10.49	10.49	00:00:00
2002-07-03	0	10.01	10.92	10.01	10.92	00:00:00
2002-07-05	0	10.92	10.95	10.15	10.15	00:00:00
2002-07-08	0	10.15	10.15	10.15	10.15	00:00:00
2002-07-11	5	10.50	10.50	10.50	10.50	00:00:00
2002-07-15	2	10.16	10.48	10.01	10.48	00:00:00
2002-07-16	6	10.47	10.49	10.00	10.10	00:00:00
2002-07-18	0	10.35	10.35	10.00	10.00	00:00:00
2002-07-19	2	10.00	10.00	10.00	10.00	00:00:00
2002-07-22	2	10.00	10.00	10.00	10.00	00:00:00
2002-07-23	0	10.00	10.00	10.00	10.00	00:00:00
2002-07-24	0	10.00	10.00	10.00	10.00	00:00:00
2002-07-25	0	10.00	10.00	10.00	10.00	00:00:00
2002-07-26	0	10.00	10.38	10.00	10.01	00:00:00
2002-07-29	0	9.64	9.64	9.61	9.61	00:00:00
2002-07-30	0	10.30	10.30	10.30	10.30	00:00:00
2002-07-31	0	9.70	10.00	9.70	10.00	00:00:00
2002-08-02	0	10.20	10.44	10.20	10.44	00:00:00
2002-08-05	0	9.82	9.82	9.65	9.65	00:00:00
2002-08-09	0	9.61	9.61	9.51	9.51	00:00:00
2002-08-12	0	9.95	9.99	9.95	9.99	00:00:00
2002-08-13	0	9.97	9.97	9.97	9.97	00:00:00
2002-08-14	0	10.15	10.15	10.15	10.15	00:00:00
2002-08-19	9	9.95	10.20	9.02	9.30	00:00:00
2002-08-20	0	9.60	9.60	9.60	9.60	00:00:00
2002-08-21	0	9.80	9.80	9.80	9.80	00:00:00
2002-08-22	1	9.55	9.65	9.04	9.65	00:00:00
2002-08-23	0	9.45	9.45	9.17	9.30	00:00:00
2002-08-26	0	9.30	9.30	9.30	9.30	00:00:00
2002-08-27	0	9.40	9.40	9.40	9.40	00:00:00
2002-08-28	33	9.20	9.47	8.33	9.30	00:00:00
2002-08-29	0	9.25	9.25	9.25	9.25	00:00:00
2002-08-30	1	9.30	9.58	9.05	9.58	00:00:00
2002-09-02	0	9.15	9.15	9.15	9.15	00:00:00
2002-09-03	4	9.51	9.51	9.01	9.01	00:00:00
2002-09-04	0	9.10	9.10	9.10	9.10	00:00:00
2002-09-06	0	9.10	9.10	9.10	9.10	00:00:00
2002-09-11	0	9.21	9.21	9.21	9.21	00:00:00
2002-09-12	0	9.30	9.30	9.20	9.20	00:00:00
2002-09-13	0	9.20	9.25	9.12	9.12	00:00:00
2002-09-16	0	9.25	9.25	9.25	9.25	00:00:00
2002-09-17	0	9.25	9.25	9.25	9.25	00:00:00
2002-09-18	2	9.25	9.25	9.01	9.01	00:00:00
2002-09-19	2	9.20	9.20	9.00	9.00	00:00:00
2002-09-20	0	9.25	9.25	9.20	9.20	00:00:00
2002-09-23	0	9.21	9.21	9.21	9.21	00:00:00
2002-09-24	0	9.00	9.00	9.00	9.00	00:00:00
2002-09-25	3	9.00	9.00	8.50	8.50	00:00:00
2002-09-26	2	9.00	9.00	9.00	9.00	00:00:00
2002-09-30	0	8.80	8.80	8.80	8.80	00:00:00
2002-10-01	0	8.80	8.80	8.50	8.50	00:00:00
2002-10-10	2	8.97	9.35	8.61	9.35	00:00:00
2002-10-14	0	8.61	8.61	8.57	8.57	00:00:00
2002-10-15	0	8.65	8.65	8.58	8.58	00:00:00
2002-10-16	0	8.75	8.75	8.58	8.58	00:00:00
2002-10-18	0	8.64	8.64	8.64	8.64	00:00:00
2002-10-21	0	9.30	9.30	8.75	8.75	00:00:00
2002-10-22	0	8.70	8.70	8.63	8.63	00:00:00
2002-10-23	0	8.63	8.63	8.63	8.63	00:00:00
2002-10-24	1	8.62	8.62	8.60	8.60	00:00:00
2002-10-25	0	8.92	8.92	8.92	8.92	00:00:00
2002-10-28	0	8.92	8.92	8.58	8.58	00:00:00
2002-10-29	0	8.58	9.10	8.58	9.10	00:00:00
2002-10-30	3	9.10	9.10	8.62	9.00	00:00:00
2002-10-31	0	8.75	8.81	8.75	8.81	00:00:00
2002-11-04	1	9.12	9.12	9.12	9.12	00:00:00
2002-11-05	2	9.12	9.12	8.72	8.74	00:00:00
2002-11-06	2	8.73	9.16	8.73	9.16	00:00:00
2002-11-07	0	8.80	8.80	8.77	8.77	00:00:00
2002-11-08	0	9.00	9.15	9.00	9.15	00:00:00
2002-11-12	0	9.10	9.10	9.10	9.10	00:00:00
2002-11-13	0	8.96	8.96	8.96	8.96	00:00:00
2002-11-14	0	9.16	9.18	8.75	9.15	00:00:00
2002-11-15	0	8.91	8.91	8.90	8.90	00:00:00
2002-11-18	0	8.80	8.80	8.73	8.73	00:00:00
2002-11-19	0	8.80	8.80	8.80	8.80	00:00:00
2002-11-20	0	8.85	8.85	8.85	8.85	00:00:00
2002-11-22	0	9.08	9.09	9.08	9.09	00:00:00
2002-11-27	0	9.15	9.15	9.15	9.15	00:00:00
2002-11-29	31	9.01	9.01	8.65	8.90	00:00:00
2002-12-02	5	9.12	9.15	9.12	9.15	00:00:00
2002-12-03	6	9.20	9.49	9.07	9.49	00:00:00
2002-12-05	0	9.10	9.10	9.10	9.10	00:00:00
2002-12-11	1	9.50	9.50	9.50	9.50	00:00:00
2002-12-12	1	9.17	9.20	9.16	9.20	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 > >>