|
 Espírito Santo Financial Group SA - [Ticker: ESF.LS] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-11 | 21,45 | 13.900 | 21,45 | 21,40 | 21,40 | 00:00:00 | | 2006-09-12 | 21,50 | 11.100 | 21,55 | 21,50 | 21,50 | 00:00:00 | | 2006-09-13 | 21,45 | 100 | 21,45 | 21,45 | 21,45 | 00:00:00 | | 2006-09-14 | 21,60 | 100 | 21,60 | 21,60 | 21,60 | 00:00:00 | | 2006-09-15 | 21,60 | 5.000 | 21,60 | 21,60 | 21,60 | 00:00:00 | | 2006-09-18 | 21,85 | 100 | 21,85 | 21,85 | 21,85 | 00:00:00 | | 2006-09-19 | 21,80 | 6.000 | 21,94 | 21,80 | 21,80 | 00:00:00 | | 2006-09-20 | 21,90 | 6.100 | 21,90 | 21,80 | 21,80 | 00:00:00 | | 2006-09-21 | 22,00 | 34.600 | 22,00 | 21,81 | 21,90 | 00:00:00 | | 2006-09-22 | 21,95 | 9.500 | 21,95 | 21,85 | 21,85 | 00:00:00 | | 2006-09-25 | 22,00 | 10.900 | 22,31 | 22,00 | 22,00 | 00:00:00 | | 2006-09-26 | 22,00 | 9.600 | 22,00 | 21,80 | 22,00 | 00:00:00 | | 2006-09-27 | 22,10 | 8.500 | 22,10 | 21,81 | 21,95 | 00:00:00 | | 2006-09-28 | 22,20 | 16.500 | 22,26 | 22,10 | 22,20 | 00:00:00 | | 2006-09-29 | 22,40 | 3.100 | 22,40 | 22,20 | 22,20 | 00:00:00 | | 2006-10-02 | 22,40 | 13.300 | 22,65 | 22,38 | 22,50 | 00:00:00 | | 2006-10-03 | 22,70 | 17.500 | 22,70 | 22,51 | 22,65 | 00:00:00 | | 2006-10-04 | 22,60 | 1.700 | 22,70 | 22,60 | 22,70 | 00:00:00 | | 2006-10-05 | 22,65 | 5.000 | 22,70 | 22,65 | 22,65 | 00:00:00 | | 2006-10-06 | 22,60 | 14.100 | 22,70 | 22,60 | 22,70 | 00:00:00 | | 2006-10-09 | 22,59 | 3.500 | 22,60 | 22,31 | 22,60 | 00:00:00 | | 2006-10-10 | 22,65 | 43 | 22,65 | 22,50 | 22,50 | 00:00:00 | | 2006-10-11 | 22,60 | 3.000 | 22,68 | 22,60 | 22,65 | 00:00:00 | | 2006-10-12 | 22,70 | 1.400 | 22,70 | 22,70 | 22,70 | 00:00:00 | | 2006-10-13 | 22,70 | 2.500 | 22,70 | 22,70 | 22,70 | 00:00:00 | | 2006-10-16 | 22,90 | 14.000 | 23,10 | 22,80 | 22,80 | 00:00:00 | | 2006-10-17 | 22,90 | 55.600 | 22,90 | 22,81 | 22,90 | 00:00:00 | | 2006-10-18 | 22,90 | 21.400 | 22,90 | 22,90 | 22,90 | 00:00:00 | | 2006-10-19 | 22,90 | 16.400 | 22,90 | 22,89 | 22,90 | 00:00:00 | | 2006-10-20 | 22,85 | 55.000 | 22,90 | 22,80 | 22,90 | 00:00:00 | | 2006-10-23 | 22,85 | 10.000 | 22,85 | 22,80 | 22,85 | 00:00:00 | | 2006-10-24 | 22,85 | 4.600 | 22,85 | 22,80 | 22,85 | 00:00:00 | | 2006-10-25 | 22,90 | 5.600 | 22,90 | 22,85 | 22,89 | 00:00:00 | | 2006-10-26 | 22,90 | 46.100 | 23,00 | 22,90 | 22,90 | 00:00:00 | | 2006-10-27 | 22,90 | 19.800 | 22,90 | 22,80 | 22,80 | 00:00:00 | | 2006-10-30 | 22,85 | 9.500 | 22,90 | 22,75 | 22,80 | 00:00:00 | | 2006-10-31 | 22,80 | 903.500 | 22,85 | 22,80 | 22,85 | 00:00:00 | | 2006-11-01 | 22,90 | 9.200 | 22,95 | 22,80 | 22,80 | 00:00:00 | | 2006-11-02 | 22,95 | 4.900 | 22,95 | 22,85 | 22,90 | 00:00:00 | | 2006-11-03 | 22,90 | 2.900 | 22,90 | 22,32 | 22,32 | 00:00:00 | | 2006-11-06 | 22,95 | 54.000 | 22,95 | 22,70 | 22,85 | 00:00:00 | | 2006-11-07 | 23,05 | 17.200 | 23,05 | 22,95 | 22,99 | 00:00:00 | | 2006-11-08 | 23,00 | 44.400 | 23,08 | 22,96 | 23,00 | 00:00:00 | | 2006-11-09 | 23,00 | 113.300 | 23,08 | 22,90 | 23,08 | 00:00:00 | | 2006-11-10 | 22,85 | 13.300 | 22,95 | 22,80 | 22,95 | 00:00:00 | | 2006-11-13 | 23,00 | 21.000 | 23,00 | 22,85 | 22,94 | 00:00:00 | | 2006-11-14 | 22,90 | 31.700 | 23,00 | 22,80 | 22,80 | 00:00:00 | | 2006-11-15 | 22,90 | 13.200 | 23,00 | 22,90 | 22,91 | 00:00:00 | | 2006-11-16 | 22,80 | 13.200 | 23,00 | 22,80 | 22,96 | 00:00:00 | | 2006-11-17 | 22,90 | 45.500 | 22,99 | 22,80 | 22,85 | 00:00:00 | | 2006-11-20 | 22,89 | 17.300 | 22,90 | 22,71 | 22,90 | 00:00:00 | | 2006-11-21 | 22,90 | 31.400 | 22,91 | 22,80 | 22,85 | 00:00:00 | | 2006-11-22 | 22,95 | 11.200 | 23,38 | 22,90 | 23,38 | 00:00:00 | | 2006-11-23 | 23,08 | 65.200 | 23,08 | 22,93 | 22,93 | 00:00:00 | | 2006-11-24 | 23,20 | 28.800 | 23,20 | 23,00 | 23,00 | 00:00:00 | | 2006-11-27 | 23,10 | 10.100 | 23,25 | 23,00 | 23,25 | 00:00:00 | | 2006-11-28 | 23,00 | 2.600 | 23,00 | 23,00 | 23,00 | 00:00:00 | | 2006-11-29 | 23,10 | 63.500 | 23,10 | 23,00 | 23,00 | 00:00:00 | | 2006-11-30 | 23,20 | 13.900 | 23,25 | 23,15 | 23,15 | 00:00:00 | | 2006-12-01 | 23,35 | 13.600 | 23,35 | 23,25 | 23,25 | 00:00:00 | | 2006-12-04 | 23,38 | 5.500 | 23,38 | 23,30 | 23,30 | 00:00:00 | | 2006-12-05 | 23,50 | 15.700 | 23,50 | 23,38 | 23,38 | 00:00:00 | | 2006-12-06 | 23,70 | 25.100 | 23,70 | 23,50 | 23,50 | 00:00:00 | | 2006-12-07 | 23,90 | 15.700 | 23,91 | 23,70 | 23,80 | 00:00:00 | | 2006-12-08 | 24,00 | 10.400 | 24,10 | 23,90 | 23,90 | 00:00:00 | | 2006-12-11 | 24,19 | 70.900 | 24,40 | 23,80 | 23,80 | 00:00:00 | | 2006-12-12 | 24,30 | 13.400 | 24,30 | 24,05 | 24,15 | 00:00:00 | | 2006-12-13 | 24,30 | 6.800 | 24,30 | 24,25 | 24,30 | 00:00:00 | | 2006-12-14 | 24,90 | 91.900 | 25,00 | 24,25 | 24,25 | 00:00:00 | | 2006-12-15 | 25,00 | 5.200 | 25,00 | 24,75 | 24,90 | 00:00:00 | | 2006-12-18 | 24,94 | 12.700 | 25,10 | 24,70 | 25,00 | 00:00:00 | | 2006-12-19 | 25,10 | 17.900 | 25,10 | 24,05 | 24,95 | 00:00:00 | | 2006-12-20 | 25,00 | 2.000 | 25,10 | 25,00 | 25,00 | 00:00:00 | | 2006-12-21 | 25,10 | 1.500 | 25,10 | 25,10 | 25,10 | 00:00:00 | | 2006-12-22 | 25,10 | 10.800 | 25,10 | 25,00 | 25,00 | 00:00:00 | | 2006-12-27 | 25,10 | 2.700 | 25,10 | 25,00 | 25,10 | 00:00:00 | | 2006-12-28 | 25,09 | 18.700 | 25,10 | 25,01 | 25,10 | 00:00:00 | | 2006-12-29 | 25,10 | 32.300 | 25,10 | 25,01 | 25,10 | 00:00:00 | | 2007-01-02 | 25,15 | 4.000 | 25,15 | 25,05 | 25,05 | 00:00:00 | | 2007-01-03 | 25,20 | 86.100 | 25,20 | 25,13 | 25,14 | 00:00:00 | | 2007-01-04 | 25,55 | 95.800 | 25,55 | 25,20 | 25,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
