|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-16 | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 00:00:00 | | 2004-11-17 | 800 | 8.41 | 8.60 | 8.40 | 8.60 | 00:00:00 | | 2004-11-18 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2004-11-19 | 400 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2004-11-22 | 200 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2004-11-23 | 200 | 8.62 | 8.62 | 8.45 | 8.45 | 00:00:00 | | 2004-11-24 | 300 | 8.43 | 8.43 | 8.41 | 8.41 | 00:00:00 | | 2004-11-29 | 100 | 8.52 | 8.52 | 8.52 | 8.52 | 00:00:00 | | 2004-11-30 | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 00:00:00 | | 2004-12-01 | 1,500 | 8.64 | 8.64 | 8.64 | 8.64 | 00:00:00 | | 2004-12-06 | 100 | 8.64 | 8.80 | 8.64 | 8.64 | 00:00:00 | | 2004-12-10 | 1,000 | 8.65 | 8.65 | 8.65 | 8.65 | 00:00:00 | | 2004-12-13 | 500 | 8.64 | 8.64 | 8.64 | 8.64 | 00:00:00 | | 2004-12-14 | 300 | 8.79 | 8.79 | 8.64 | 8.64 | 00:00:00 | | 2004-12-15 | 100 | 8.68 | 8.68 | 8.68 | 8.68 | 00:00:00 | | 2004-12-16 | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 00:00:00 | | 2004-12-23 | 100 | 8.66 | 8.66 | 8.41 | 8.50 | 00:00:00 | | 2004-12-28 | 0 | 8.50 | 8.50 | 8.40 | 8.40 | 00:00:00 | | 2004-12-31 | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 00:00:00 | | 2005-01-04 | 400 | 8.66 | 8.66 | 8.66 | 8.66 | 00:00:00 | | 2005-01-05 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2005-01-07 | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 00:00:00 | | 2005-01-11 | 200 | 8.66 | 8.93 | 8.66 | 8.93 | 00:00:00 | | 2005-01-13 | 100 | 8.66 | 8.66 | 8.66 | 8.66 | 00:00:00 | | 2005-01-17 | 100 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2005-01-19 | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 00:00:00 | | 2005-01-21 | 200 | 8.82 | 8.82 | 8.67 | 8.67 | 00:00:00 | | 2005-01-24 | 100 | 8.70 | 8.89 | 8.70 | 8.89 | 00:00:00 | | 2005-01-25 | 300 | 8.66 | 8.90 | 8.66 | 8.66 | 00:00:00 | | 2005-01-26 | 300 | 8.90 | 8.90 | 8.66 | 8.66 | 00:00:00 | | 2005-01-27 | 200 | 8.66 | 8.66 | 8.66 | 8.66 | 00:00:00 | | 2005-01-31 | 100 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2005-02-01 | 100 | 8.75 | 8.80 | 8.70 | 8.80 | 00:00:00 | | 2005-02-02 | 0 | 8.45 | 8.47 | 8.45 | 8.47 | 00:00:00 | | 2005-02-03 | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 00:00:00 | | 2005-02-04 | 1,000 | 8.93 | 8.95 | 8.93 | 8.93 | 00:00:00 | | 2005-02-07 | 400 | 9.00 | 9.16 | 8.70 | 8.70 | 00:00:00 | | 2005-02-08 | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 00:00:00 | | 2005-02-10 | 100 | 9.28 | 9.28 | 9.28 | 9.28 | 00:00:00 | | 2005-02-11 | 200 | 8.70 | 9.01 | 8.70 | 9.01 | 00:00:00 | | 2005-02-14 | 300 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | | 2005-02-15 | 300 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | | 2005-02-16 | 100 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | | 2005-02-17 | 700 | 8.81 | 8.81 | 8.81 | 8.81 | 00:00:00 | | 2005-02-24 | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2005-03-03 | 100 | 8.89 | 8.89 | 8.89 | 8.89 | 00:00:00 | | 2005-03-04 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2005-03-08 | 100 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2005-03-09 | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2005-03-11 | 100 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2005-03-15 | 800 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2005-03-22 | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2005-03-23 | 100 | 8.72 | 8.72 | 8.72 | 8.72 | 00:00:00 | | 2005-03-31 | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 00:00:00 | | 2005-04-01 | 100 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2005-04-04 | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2005-04-06 | 600 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2005-04-07 | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2005-04-11 | 1,300 | 8.70 | 8.70 | 8.56 | 8.56 | 00:00:00 | | 2005-04-12 | 1,200 | 8.60 | 8.60 | 8.40 | 8.40 | 00:00:00 | | 2005-04-13 | 100 | 8.40 | 8.69 | 8.40 | 8.69 | 00:00:00 | | 2005-04-14 | 100 | 8.77 | 8.77 | 8.55 | 8.55 | 00:00:00 | | 2005-04-15 | 100 | 8.42 | 8.67 | 8.42 | 8.67 | 00:00:00 | | 2005-04-21 | 200 | 8.64 | 8.64 | 8.50 | 8.50 | 00:00:00 | | 2005-04-22 | 0 | 8.40 | 8.45 | 8.40 | 8.45 | 00:00:00 | | 2005-04-28 | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 00:00:00 | | 2005-05-02 | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 00:00:00 | | 2005-05-05 | 200 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2005-05-09 | 100 | 8.41 | 8.41 | 8.41 | 8.41 | 00:00:00 | | 2005-05-10 | 100 | 8.41 | 8.41 | 8.41 | 8.41 | 00:00:00 | | 2005-05-11 | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 00:00:00 | | 2005-05-13 | 100 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2005-05-16 | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 00:00:00 | | 2005-05-18 | 100 | 8.55 | 8.55 | 8.55 | 8.55 | 00:00:00 | | 2005-05-23 | 100 | 8.55 | 8.55 | 8.55 | 8.55 | 00:00:00 | | 2005-05-24 | 100 | 8.56 | 8.56 | 8.56 | 8.56 | 00:00:00 | | 2005-05-27 | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 00:00:00 | | 2005-05-31 | 200 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2005-06-01 | 1,000 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2005-06-02 | 300 | 8.55 | 8.55 | 8.55 | 8.55 | 00:00:00 | | 2005-06-03 | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 00:00:00 | | 2005-06-06 | 100 | 8.40 | 8.50 | 8.40 | 8.50 | 00:00:00 | | 2005-06-07 | 200 | 8.70 | 8.70 | 8.41 | 8.41 | 00:00:00 | | 2005-06-09 | 100 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2005-06-14 | 300 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2005-06-15 | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 00:00:00 | | 2005-06-16 | 400 | 8.02 | 8.02 | 8.02 | 8.02 | 00:00:00 | | 2005-06-21 | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 00:00:00 | | 2005-06-22 | 200 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2005-06-24 | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 00:00:00 | | 2005-06-27 | 400 | 8.02 | 8.02 | 8.02 | 8.02 | 00:00:00 | | 2005-06-28 | 900 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2005-06-30 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2005-07-01 | 100 | 7.55 | 7.55 | 7.55 | 7.55 | 00:00:00 | | 2005-07-05 | 200 | 7.55 | 7.55 | 7.55 | 7.55 | 00:00:00 | | 2005-07-07 | 200 | 7.58 | 7.58 | 7.58 | 7.58 | 00:00:00 | | 2005-07-13 | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 00:00:00 | | 2005-07-14 | 0 | 7.55 | 7.55 | 7.55 | 7.55 | 00:00:00 | | 2005-07-18 | 200 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2005-07-19 | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 00:00:00 | | 2005-07-20 | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 00:00:00 | | 2005-07-21 | 200 | 7.71 | 7.71 | 7.70 | 7.70 | 00:00:00 | | 2005-07-25 | 100 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2005-07-27 | 200 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2005-07-28 | 100 | 7.71 | 7.71 | 7.71 | 7.71 | 00:00:00 | | 2005-08-01 | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 00:00:00 | | 2005-08-02 | 400 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2005-08-03 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2005-08-04 | 100 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2005-08-08 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2005-08-09 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2005-08-12 | 100 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2005-08-17 | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 00:00:00 | | 2005-08-23 | 1,800 | 7.04 | 7.04 | 7.04 | 7.04 | 00:00:00 | | 2005-08-26 | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 00:00:00 | | 2005-08-29 | 100 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2005-08-30 | 500 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2005-08-31 | 100 | 7.35 | 7.35 | 7.35 | 7.35 | 00:00:00 | | 2005-09-01 | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 00:00:00 | | 2005-09-05 | 100 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2005-09-13 | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
