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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-12-12	1	9.17	9.20	9.16	9.20	00:00:00
2002-12-13	15	9.25	9.25	9.20	9.23	00:00:00
2002-12-17	200	9.25	9.25	9.25	9.25	00:00:00
2002-12-18	1	9.20	9.20	9.09	9.09	00:00:00
2002-12-27	0	9.22	9.22	9.22	9.22	00:00:00
2002-12-30	0	9.25	9.25	9.22	9.22	00:00:00
2002-12-31	0	9.45	9.45	9.22	9.45	00:00:00
2003-01-02	0	9.15	9.15	9.09	9.09	00:00:00
2003-01-03	0	9.22	9.22	9.22	9.22	00:00:00
2003-01-06	200	9.40	9.40	8.87	8.87	00:00:00
2003-01-07	0	8.87	8.87	8.80	8.80	00:00:00
2003-01-08	0	9.30	9.30	9.30	9.30	00:00:00
2003-01-09	0	8.99	8.99	8.99	8.99	00:00:00
2003-01-10	0	9.19	9.19	9.19	9.19	00:00:00
2003-01-14	0	9.30	9.30	9.30	9.30	00:00:00
2003-01-15	0	8.95	8.95	8.95	8.95	00:00:00
2003-01-16	100	8.90	9.20	8.81	9.20	00:00:00
2003-01-17	100	9.01	9.01	9.00	9.00	00:00:00
2003-01-21	0	9.15	9.16	9.15	9.16	00:00:00
2003-01-22	0	9.10	9.10	9.10	9.10	00:00:00
2003-01-23	0	9.15	9.15	9.15	9.15	00:00:00
2003-01-24	300	9.14	9.14	8.54	8.54	00:00:00
2003-01-27	100	8.85	8.85	8.60	8.60	00:00:00
2003-01-28	0	8.80	8.80	8.55	8.55	00:00:00
2003-01-29	400	8.58	8.58	8.58	8.58	00:00:00
2003-01-30	100	8.85	8.85	8.55	8.55	00:00:00
2003-01-31	200	8.85	8.85	8.84	8.85	00:00:00
2003-02-03	600	8.88	9.00	8.88	9.00	00:00:00
2003-02-07	0	9.25	9.25	9.25	9.25	00:00:00
2003-02-10	0	9.00	9.00	9.00	9.00	00:00:00
2003-02-11	0	9.00	9.00	9.00	9.00	00:00:00
2003-02-18	200	9.45	9.50	9.45	9.50	00:00:00
2003-02-19	0	9.45	9.45	9.01	9.01	00:00:00
2003-02-20	0	9.30	9.30	9.30	9.30	00:00:00
2003-02-21	0	9.17	9.17	9.01	9.01	00:00:00
2003-02-24	0	9.30	9.30	9.30	9.30	00:00:00
2003-02-25	0	9.02	9.02	8.61	8.61	00:00:00
2003-02-26	0	9.10	9.10	8.80	8.80	00:00:00
2003-02-27	0	9.10	9.30	9.05	9.30	00:00:00
2003-02-28	300	9.00	9.35	8.76	8.76	00:00:00
2003-03-03	0	9.10	9.10	9.10	9.10	00:00:00
2003-03-04	0	9.10	9.10	9.05	9.05	00:00:00
2003-03-05	200	8.91	9.29	8.81	9.29	00:00:00
2003-03-06	400	9.20	9.20	9.20	9.20	00:00:00
2003-03-07	0	9.28	9.28	8.91	8.91	00:00:00
2003-03-10	500	8.91	8.91	8.91	8.91	00:00:00
2003-03-11	600	8.91	9.20	8.91	9.20	00:00:00
2003-03-12	1,000	8.96	8.96	8.91	8.91	00:00:00
2003-03-13	300	8.91	8.91	8.91	8.91	00:00:00
2003-03-17	0	9.05	9.05	8.91	8.91	00:00:00
2003-03-18	100	9.05	9.05	8.54	8.54	00:00:00
2003-03-19	0	8.95	8.95	8.95	8.95	00:00:00
2003-03-20	100	8.95	8.95	8.80	8.80	00:00:00
2003-03-21	0	8.95	8.95	8.95	8.95	00:00:00
2003-03-24	1,000	8.95	9.00	8.95	9.00	00:00:00
2003-03-25	0	8.95	8.95	8.67	8.67	00:00:00
2003-03-26	0	8.87	8.87	8.87	8.87	00:00:00
2003-03-27	0	8.89	8.94	8.89	8.94	00:00:00
2003-03-28	0	9.03	9.03	8.90	8.90	00:00:00
2003-03-31	0	9.03	9.03	9.03	9.03	00:00:00
2003-04-01	0	9.00	9.00	9.00	9.00	00:00:00
2003-04-02	0	9.00	9.00	9.00	9.00	00:00:00
2003-04-03	200	9.03	9.03	8.52	8.52	00:00:00
2003-04-04	100	8.85	8.92	8.85	8.92	00:00:00
2003-04-10	0	9.02	9.02	9.02	9.02	00:00:00
2003-04-11	0	9.03	9.03	9.03	9.03	00:00:00
2003-04-14	0	9.03	9.04	9.03	9.04	00:00:00
2003-04-15	0	9.00	9.00	9.00	9.00	00:00:00
2003-04-16	100	9.13	9.24	9.13	9.24	00:00:00
2003-04-17	0	9.10	9.10	9.10	9.10	00:00:00
2003-04-22	100	9.05	9.10	9.05	9.10	00:00:00
2003-04-23	400	9.10	9.34	9.00	9.00	00:00:00
2003-04-25	0	9.27	9.27	9.27	9.27	00:00:00
2003-04-30	0	9.00	9.20	9.00	9.20	00:00:00
2003-05-02	0	9.20	9.20	9.20	9.20	00:00:00
2003-05-05	0	9.20	9.20	9.20	9.20	00:00:00
2003-05-07	0	9.25	9.25	9.00	9.00	00:00:00
2003-05-08	0	9.05	9.05	9.00	9.00	00:00:00
2003-05-12	0	9.20	9.23	9.20	9.23	00:00:00
2003-05-13	0	9.20	9.20	9.20	9.20	00:00:00
2003-05-14	0	9.20	9.20	9.20	9.20	00:00:00
2003-05-15	0	9.12	9.12	9.12	9.12	00:00:00
2003-05-16	0	9.20	9.20	9.06	9.10	00:00:00
2003-05-20	0	9.20	9.20	9.05	9.05	00:00:00
2003-05-21	1,000	9.05	9.05	8.91	9.00	00:00:00
2003-05-22	0	9.15	9.15	9.15	9.15	00:00:00
2003-05-23	100	9.18	9.18	9.00	9.13	00:00:00
2003-05-26	0	9.15	9.15	9.15	9.15	00:00:00
2003-05-27	100	9.15	9.15	8.80	9.00	00:00:00
2003-05-28	0	9.02	9.05	9.02	9.05	00:00:00
2003-05-29	0	9.07	9.07	9.07	9.07	00:00:00
2003-05-30	400	9.05	9.08	9.00	9.08	00:00:00
2003-06-02	100	9.12	9.15	8.83	8.83	00:00:00
2003-06-03	0	9.19	9.19	9.19	9.19	00:00:00
2003-06-04	0	9.10	9.18	9.10	9.18	00:00:00
2003-06-05	0	9.15	9.24	9.15	9.24	00:00:00
2003-06-06	0	9.22	9.22	8.93	9.22	00:00:00
2003-06-09	100	9.17	9.18	9.00	9.00	00:00:00
2003-06-12	500	9.00	9.00	9.00	9.00	00:00:00
2003-06-13	0	9.09	9.09	9.07	9.07	00:00:00
2003-06-16	0	9.10	9.10	9.10	9.10	00:00:00
2003-06-17	300	9.06	9.10	9.01	9.10	00:00:00
2003-06-18	100	9.14	9.15	9.05	9.05	00:00:00
2003-06-19	200	8.92	9.12	8.92	9.00	00:00:00
2003-06-20	500	9.06	9.30	8.87	9.30	00:00:00
2003-06-23	200	9.10	9.10	9.00	9.00	00:00:00
2003-06-24	0	9.24	9.24	9.10	9.10	00:00:00
2003-06-25	0	9.10	9.10	9.10	9.10	00:00:00
2003-06-26	0	9.20	9.21	9.15	9.15	00:00:00
2003-06-27	200	9.15	9.15	9.15	9.15	00:00:00
2003-06-30	600	9.06	9.10	8.93	9.10	00:00:00
2003-07-01	100	9.12	9.14	9.00	9.14	00:00:00
2003-07-02	0	9.10	9.11	9.10	9.10	00:00:00
2003-07-03	0	9.15	9.17	9.15	9.17	00:00:00
2003-07-04	500	9.10	9.10	9.10	9.10	00:00:00
2003-07-07	0	9.10	9.10	9.07	9.07	00:00:00
2003-07-08	400	9.15	9.17	9.15	9.15	00:00:00
2003-07-10	1,000	9.15	9.15	9.15	9.15	00:00:00
2003-07-11	0	9.02	9.02	9.01	9.01	00:00:00
2003-07-14	0	9.08	9.08	9.08	9.08	00:00:00
2003-07-15	500	9.17	9.33	9.15	9.33	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 > >>