|
 Espírito Santo Financial Group SA - [Ticker: ESF.LS] |     | | Última Transacción | 5,190 | Hora de Cotización | 2012-05-22 - 17:35 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [5,000 - 14,400] | | Máximo | 5,200 | Mínimo | 5,170 | | Volumen | 20.580 | Volumen Medio (3m) | 49.014 | | Demanda / Oferta | 5,180 x 201 - 5,190 x 316 | Yield | 10,79 | | Cierre Anterior | 5,190 | PER | 24,86% | | Apertura | 5,190 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 32 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ESF.LS desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-10-08 | 17,65 | 110 | 17,65 | 17,50 | 17,50 | 00:00:00 | | 2001-10-09 | 17,40 | 2.700 | 17,60 | 17,40 | 17,60 | 00:00:00 | | 2001-10-11 | 17,70 | 6.300 | 17,70 | 17,70 | 17,70 | 00:00:00 | | 2001-10-12 | 17,90 | 4.000 | 17,90 | 17,90 | 17,90 | 00:00:00 | | 2001-10-15 | 18,00 | 1.100 | 18,10 | 18,00 | 18,10 | 00:00:00 | | 2001-10-16 | 18,20 | 0 | 18,20 | 18,20 | 18,20 | 00:00:00 | | 2001-10-17 | 18,30 | 1.000 | 18,30 | 18,30 | 18,30 | 00:00:00 | | 2001-10-18 | 18,40 | 1.300 | 18,40 | 18,40 | 18,40 | 00:00:00 | | 2001-10-19 | 18,50 | 1.400 | 18,60 | 18,50 | 18,50 | 00:00:00 | | 2001-10-22 | 18,50 | 1.500 | 18,50 | 18,50 | 18,50 | 00:00:00 | | 2001-10-23 | 18,70 | 2.000 | 18,70 | 18,70 | 18,70 | 00:00:00 | | 2001-10-24 | 18,85 | 1.000 | 18,85 | 18,85 | 18,85 | 00:00:00 | | 2001-10-25 | 18,80 | 2.000 | 18,80 | 18,80 | 18,80 | 00:00:00 | | 2001-10-26 | 18,90 | 0 | 18,90 | 18,90 | 18,90 | 00:00:00 | | 2001-10-29 | 18,80 | 2.500 | 18,80 | 18,80 | 18,80 | 00:00:00 | | 2001-10-30 | 18,70 | 10.100 | 18,90 | 18,70 | 18,80 | 00:00:00 | | 2001-10-31 | 18,00 | 10.500 | 18,10 | 17,90 | 17,90 | 00:00:00 | | 2001-11-02 | 17,70 | 100 | 17,70 | 17,70 | 17,70 | 00:00:00 | | 2001-11-05 | 17,89 | 10.000 | 17,89 | 17,85 | 17,86 | 00:00:00 | | 2001-11-07 | 18,10 | 1.100 | 18,10 | 18,05 | 18,05 | 00:00:00 | | 2001-11-08 | 18,05 | 100 | 18,05 | 18,05 | 18,05 | 00:00:00 | | 2001-11-12 | 18,60 | 5.000 | 18,60 | 18,60 | 18,60 | 00:00:00 | | 2001-11-13 | 18,40 | 10.000 | 18,40 | 18,40 | 18,40 | 00:00:00 | | 2001-11-14 | 18,55 | 5.100 | 18,55 | 18,55 | 18,55 | 00:00:00 | | 2001-11-15 | 18,85 | 4.800 | 18,85 | 18,85 | 18,85 | 00:00:00 | | 2001-11-16 | 18,80 | 1.000 | 18,80 | 18,80 | 18,80 | 00:00:00 | | 2001-11-20 | 18,95 | 2.000 | 18,95 | 18,95 | 18,95 | 00:00:00 | | 2001-11-21 | 18,85 | 1.000 | 18,85 | 18,85 | 18,85 | 00:00:00 | | 2001-11-22 | 18,85 | 1.000 | 18,85 | 18,85 | 18,85 | 00:00:00 | | 2001-11-26 | 18,80 | 1.000 | 18,80 | 18,80 | 18,80 | 00:00:00 | | 2001-11-27 | 18,70 | 10.000 | 18,70 | 18,70 | 18,70 | 00:00:00 | | 2001-11-28 | 18,50 | 5.000 | 18,50 | 18,50 | 18,50 | 00:00:00 | | 2001-11-29 | 18,40 | 6.000 | 18,50 | 18,40 | 18,50 | 00:00:00 | | 2001-12-05 | 18,15 | 5.000 | 18,15 | 18,15 | 18,15 | 00:00:00 | | 2001-12-10 | 18,70 | 1.800 | 18,70 | 18,70 | 18,70 | 00:00:00 | | 2001-12-18 | 18,85 | 2.000 | 18,85 | 18,85 | 18,85 | 00:00:00 | | 2001-12-20 | 18,80 | 7.000 | 18,85 | 18,80 | 18,85 | 00:00:00 | | 2001-12-28 | 18,75 | 4.000 | 19,40 | 18,75 | 19,40 | 00:00:00 | | 2002-01-03 | 18,75 | 2.200 | 19,40 | 18,75 | 19,40 | 00:00:00 | | 2002-01-08 | 19,10 | 2.200 | 19,15 | 19,10 | 19,15 | 00:00:00 | | 2002-01-10 | 19,20 | 1.000 | 19,20 | 19,20 | 19,20 | 00:00:00 | | 2002-01-11 | 19,10 | 0 | 19,10 | 19,10 | 19,10 | 00:00:00 | | 2002-01-15 | 19,15 | 500 | 19,15 | 19,15 | 19,15 | 00:00:00 | | 2002-01-17 | 19,20 | 0 | 19,20 | 19,20 | 19,20 | 00:00:00 | | 2002-01-18 | 19,40 | 2.000 | 19,40 | 19,40 | 19,40 | 00:00:00 | | 2002-01-22 | 19,30 | 500 | 19,30 | 19,30 | 19,30 | 00:00:00 | | 2002-01-28 | 19,40 | 2.000 | 19,40 | 19,40 | 19,40 | 00:00:00 | | 2002-02-08 | 19,20 | 500 | 19,20 | 19,20 | 19,20 | 00:00:00 | | 2002-02-20 | 19,05 | 2.000 | 19,05 | 19,05 | 19,05 | 00:00:00 | | 2002-02-25 | 19,00 | 2.000 | 19,05 | 19,00 | 19,05 | 00:00:00 | | 2002-02-27 | 19,35 | 500 | 19,35 | 19,35 | 19,35 | 00:00:00 | | 2002-02-28 | 19,35 | 1.000 | 19,35 | 19,35 | 19,35 | 00:00:00 | | 2002-03-01 | 19,40 | 1.000 | 19,40 | 19,40 | 19,40 | 00:00:00 | | 2002-03-04 | 19,40 | 1.500 | 19,40 | 19,40 | 19,40 | 00:00:00 | | 2002-03-05 | 19,70 | 3.000 | 19,70 | 19,65 | 19,65 | 00:00:00 | | 2002-03-06 | 19,80 | 1.000 | 19,80 | 19,80 | 19,80 | 00:00:00 | | 2002-03-07 | 19,80 | 1.000 | 19,80 | 19,80 | 19,80 | 00:00:00 | | 2002-03-08 | 19,50 | 1.500 | 19,50 | 19,50 | 19,50 | 00:00:00 | | 2002-03-14 | 19,70 | 1.000 | 19,70 | 19,70 | 19,70 | 00:00:00 | | 2002-03-20 | 19,90 | 500 | 19,90 | 19,90 | 19,90 | 00:00:00 | | 2002-03-21 | 19,90 | 500 | 19,90 | 19,90 | 19,90 | 00:00:00 | | 2002-03-22 | 19,85 | 700 | 19,85 | 19,85 | 19,85 | 00:00:00 | | 2002-03-25 | 20,00 | 300 | 20,10 | 20,00 | 20,10 | 00:00:00 | | 2002-03-26 | 20,00 | 500 | 20,00 | 20,00 | 20,00 | 00:00:00 | | 2002-04-02 | 20,00 | 100 | 20,00 | 20,00 | 20,00 | 00:00:00 | | 2002-04-03 | 20,00 | 0 | 20,00 | 20,00 | 20,00 | 00:00:00 | | 2002-04-05 | 19,85 | 500 | 19,85 | 19,85 | 19,85 | 00:00:00 | | 2002-04-09 | 20,10 | 700 | 20,10 | 20,10 | 20,10 | 00:00:00 | | 2002-04-16 | 20,10 | 1.000 | 20,10 | 20,10 | 20,10 | 00:00:00 | | 2002-04-22 | 20,00 | 1.000 | 20,00 | 20,00 | 20,00 | 00:00:00 | | 2002-04-30 | 19,30 | 400 | 19,30 | 19,30 | 19,30 | 00:00:00 | | 2002-05-07 | 19,10 | 500 | 19,10 | 19,10 | 19,10 | 00:00:00 | | 2002-05-08 | 19,10 | 200 | 19,10 | 19,10 | 19,10 | 00:00:00 | | 2002-05-09 | 19,30 | 300 | 19,30 | 19,30 | 19,30 | 00:00:00 | | 2002-05-10 | 19,20 | 500 | 19,20 | 19,20 | 19,20 | 00:00:00 | | 2002-05-13 | 19,06 | 800 | 19,06 | 19,06 | 19,06 | 00:00:00 | | 2002-05-14 | 18,90 | 0 | 18,90 | 18,90 | 18,90 | 00:00:00 | | 2002-05-17 | 18,75 | 500 | 18,75 | 18,75 | 18,75 | 00:00:00 | | 2002-05-20 | 18,60 | 1.000 | 18,60 | 18,60 | 18,60 | 00:00:00 | | 2002-05-23 | 18,35 | 1.000 | 18,35 | 18,35 | 18,35 | 00:00:00 | | 2002-05-31 | 18,45 | 1.000 | 18,45 | 18,45 | 18,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
