|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-03-04 | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 00:00:00 | | 2004-03-09 | 0 | 9.05 | 9.10 | 9.05 | 9.10 | 00:00:00 | | 2004-03-10 | 300 | 9.10 | 9.10 | 9.10 | 9.10 | 00:00:00 | | 2004-03-11 | 200 | 9.10 | 9.10 | 9.10 | 9.10 | 00:00:00 | | 2004-03-12 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2004-03-15 | 200 | 9.10 | 9.10 | 9.10 | 9.10 | 00:00:00 | | 2004-03-16 | 100 | 9.44 | 9.44 | 9.00 | 9.00 | 00:00:00 | | 2004-03-17 | 1,000 | 9.00 | 9.10 | 8.80 | 9.10 | 00:00:00 | | 2004-03-19 | 300 | 9.14 | 9.18 | 9.14 | 9.18 | 00:00:00 | | 2004-03-22 | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2004-03-23 | 100 | 8.83 | 8.90 | 8.80 | 8.80 | 00:00:00 | | 2004-03-24 | 100 | 8.85 | 8.85 | 8.85 | 8.85 | 00:00:00 | | 2004-03-25 | 200 | 9.17 | 9.20 | 9.17 | 9.20 | 00:00:00 | | 2004-03-30 | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | | 2004-04-05 | 800 | 9.20 | 9.20 | 9.00 | 9.02 | 00:00:00 | | 2004-04-06 | 400 | 9.02 | 9.02 | 9.01 | 9.01 | 00:00:00 | | 2004-04-08 | 400 | 9.02 | 9.03 | 9.02 | 9.02 | 00:00:00 | | 2004-04-13 | 100 | 9.02 | 9.02 | 9.02 | 9.02 | 00:00:00 | | 2004-04-14 | 200 | 9.24 | 9.29 | 9.24 | 9.29 | 00:00:00 | | 2004-04-15 | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 00:00:00 | | 2004-04-19 | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 00:00:00 | | 2004-04-22 | 100 | 9.05 | 9.05 | 9.05 | 9.05 | 00:00:00 | | 2004-04-23 | 400 | 9.11 | 9.23 | 9.11 | 9.23 | 00:00:00 | | 2004-04-26 | 500 | 9.11 | 9.29 | 9.11 | 9.29 | 00:00:00 | | 2004-04-28 | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 00:00:00 | | 2004-04-29 | 200 | 9.16 | 9.16 | 9.16 | 9.16 | 00:00:00 | | 2004-04-30 | 400 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2004-05-03 | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 00:00:00 | | 2004-05-05 | 100 | 9.16 | 9.20 | 9.16 | 9.20 | 00:00:00 | | 2004-05-06 | 700 | 9.30 | 9.30 | 9.16 | 9.21 | 00:00:00 | | 2004-05-10 | 1,400 | 9.44 | 9.44 | 9.11 | 9.11 | 00:00:00 | | 2004-05-11 | 300 | 9.44 | 9.44 | 9.16 | 9.40 | 00:00:00 | | 2004-05-13 | 300 | 9.26 | 9.43 | 9.25 | 9.43 | 00:00:00 | | 2004-05-14 | 500 | 9.45 | 9.45 | 9.45 | 9.45 | 00:00:00 | | 2004-05-17 | 1,400 | 9.40 | 9.45 | 9.40 | 9.45 | 00:00:00 | | 2004-05-18 | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 00:00:00 | | 2004-05-19 | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 00:00:00 | | 2004-05-21 | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 00:00:00 | | 2004-05-24 | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 00:00:00 | | 2004-05-25 | 2,100 | 9.39 | 11.10 | 9.39 | 11.10 | 00:00:00 | | 2004-05-26 | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 00:00:00 | | 2004-05-27 | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 00:00:00 | | 2004-05-31 | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 00:00:00 | | 2004-06-01 | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 00:00:00 | | 2004-06-02 | 400 | 10.00 | 10.00 | 9.64 | 9.64 | 00:00:00 | | 2004-06-03 | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 00:00:00 | | 2004-06-04 | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 00:00:00 | | 2004-06-08 | 500 | 9.63 | 9.63 | 9.35 | 9.35 | 00:00:00 | | 2004-06-11 | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 00:00:00 | | 2004-06-14 | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 00:00:00 | | 2004-06-15 | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 00:00:00 | | 2004-06-16 | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 00:00:00 | | 2004-06-17 | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 00:00:00 | | 2004-06-21 | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 00:00:00 | | 2004-06-23 | 100 | 9.10 | 9.10 | 9.04 | 9.05 | 00:00:00 | | 2004-06-25 | 400 | 9.05 | 9.05 | 9.04 | 9.04 | 00:00:00 | | 2004-06-28 | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 00:00:00 | | 2004-06-30 | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 00:00:00 | | 2004-07-01 | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 00:00:00 | | 2004-07-02 | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 00:00:00 | | 2004-07-06 | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | | 2004-07-09 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2004-07-14 | 1,800 | 8.89 | 9.00 | 8.32 | 9.00 | 00:00:00 | | 2004-07-15 | 200 | 9.00 | 9.00 | 8.88 | 8.88 | 00:00:00 | | 2004-07-16 | 100 | 8.88 | 8.88 | 8.65 | 8.65 | 00:00:00 | | 2004-07-19 | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 00:00:00 | | 2004-07-21 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2004-07-22 | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 00:00:00 | | 2004-07-23 | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 00:00:00 | | 2004-07-27 | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 00:00:00 | | 2004-07-30 | 100 | 8.55 | 8.55 | 8.47 | 8.47 | 00:00:00 | | 2004-08-02 | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 00:00:00 | | 2004-08-05 | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2004-08-06 | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2004-08-10 | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2004-08-12 | 200 | 8.35 | 8.35 | 8.26 | 8.26 | 00:00:00 | | 2004-08-18 | 100 | 8.35 | 8.93 | 8.26 | 8.70 | 00:00:00 | | 2004-08-20 | 0 | 8.50 | 8.98 | 8.50 | 8.98 | 00:00:00 | | 2004-08-23 | 200 | 8.40 | 8.40 | 8.15 | 8.15 | 00:00:00 | | 2004-08-25 | 200 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | | 2004-08-26 | 500 | 8.20 | 8.20 | 8.15 | 8.15 | 00:00:00 | | 2004-08-30 | 100 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2004-08-31 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2004-09-01 | 400 | 8.15 | 8.15 | 8.07 | 8.10 | 00:00:00 | | 2004-09-02 | 100 | 8.91 | 8.91 | 8.91 | 8.91 | 00:00:00 | | 2004-09-06 | 0 | 8.11 | 8.77 | 8.11 | 8.77 | 00:00:00 | | 2004-09-07 | 500 | 8.01 | 8.68 | 7.90 | 8.68 | 00:00:00 | | 2004-09-08 | 200 | 8.41 | 8.41 | 8.37 | 8.37 | 00:00:00 | | 2004-09-09 | 100 | 8.37 | 8.37 | 8.37 | 8.37 | 00:00:00 | | 2004-09-10 | 100 | 8.37 | 8.37 | 8.37 | 8.37 | 00:00:00 | | 2004-09-13 | 0 | 8.38 | 8.57 | 8.38 | 8.57 | 00:00:00 | | 2004-09-14 | 300 | 8.58 | 8.58 | 8.38 | 8.38 | 00:00:00 | | 2004-09-15 | 300 | 8.38 | 8.38 | 8.38 | 8.38 | 00:00:00 | | 2004-09-16 | 2,300 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2004-09-17 | 200 | 8.71 | 8.71 | 8.71 | 8.71 | 00:00:00 | | 2004-09-20 | 300 | 8.71 | 8.71 | 8.71 | 8.71 | 00:00:00 | | 2004-09-21 | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2004-09-23 | 1,100 | 8.40 | 8.40 | 8.26 | 8.26 | 00:00:00 | | 2004-09-29 | 100 | 8.21 | 8.21 | 8.21 | 8.21 | 00:00:00 | | 2004-09-30 | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2004-10-05 | 1,500 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2004-10-07 | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 00:00:00 | | 2004-10-08 | 500 | 8.20 | 8.40 | 8.20 | 8.40 | 00:00:00 | | 2004-10-12 | 100 | 8.21 | 8.21 | 8.21 | 8.21 | 00:00:00 | | 2004-10-15 | 100 | 8.21 | 8.21 | 8.21 | 8.21 | 00:00:00 | | 2004-10-18 | 200 | 8.20 | 8.30 | 8.20 | 8.20 | 00:00:00 | | 2004-10-19 | 500 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | | 2004-10-20 | 100 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | | 2004-10-21 | 100 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | | 2004-10-22 | 100 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | | 2004-10-26 | 300 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | | 2004-10-29 | 600 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | | 2004-11-02 | 300 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2004-11-03 | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 00:00:00 | | 2004-11-04 | 100 | 8.64 | 8.64 | 8.45 | 8.45 | 00:00:00 | | 2004-11-05 | 100 | 8.62 | 8.62 | 8.62 | 8.62 | 00:00:00 | | 2004-11-08 | 200 | 8.44 | 8.44 | 8.43 | 8.43 | 00:00:00 | | 2004-11-10 | 100 | 8.43 | 8.43 | 8.43 | 8.43 | 00:00:00 | | 2004-11-11 | 900 | 8.59 | 8.60 | 8.55 | 8.55 | 00:00:00 | | 2004-11-15 | 1,800 | 8.55 | 8.55 | 8.55 | 8.55 | 00:00:00 | | 2004-11-16 | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
