|
 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 | | 2007-04-30 | 29,01 | 5.700 | 29,05 | 28,90 | 28,95 | 00:00:00 | | 2007-05-02 | 29,00 | 62.800 | 29,15 | 29,00 | 29,01 | 00:00:00 | | 2007-05-03 | 29,45 | 189.400 | 29,78 | 29,10 | 29,10 | 00:00:00 | | 2007-05-04 | 29,31 | 15.800 | 29,48 | 29,30 | 29,46 | 00:00:00 | | 2007-05-07 | 29,55 | 68.500 | 29,55 | 29,38 | 29,38 | 00:00:00 | | 2007-05-08 | 29,50 | 12.300 | 29,65 | 29,01 | 29,55 | 00:00:00 | | 2007-05-09 | 29,60 | 159.400 | 29,70 | 29,35 | 29,70 | 00:00:00 | | 2007-05-10 | 29,51 | 116.100 | 29,70 | 29,35 | 29,70 | 00:00:00 | | 2007-05-11 | 29,47 | 17.000 | 29,50 | 29,30 | 29,50 | 00:00:00 | | 2007-05-14 | 29,45 | 40.100 | 29,50 | 29,34 | 29,35 | 00:00:00 | | 2007-05-15 | 29,45 | 26.900 | 29,50 | 29,35 | 29,35 | 00:00:00 | | 2007-05-16 | 29,50 | 19.600 | 29,50 | 29,47 | 29,47 | 00:00:00 | | 2007-05-17 | 29,50 | 102.300 | 29,60 | 29,36 | 29,36 | 00:00:00 | | 2007-05-18 | 30,45 | 100.900 | 30,50 | 29,40 | 29,55 | 00:00:00 | | 2007-05-21 | 31,35 | 222.100 | 31,35 | 30,50 | 30,74 | 00:00:00 | | 2007-05-22 | 31,50 | 122.800 | 31,50 | 30,85 | 30,85 | 00:00:00 | | 2007-05-23 | 31,95 | 127.000 | 32,10 | 31,50 | 31,70 | 00:00:00 | | 2007-05-24 | 31,80 | 22.200 | 32,00 | 31,50 | 31,80 | 00:00:00 | | 2007-05-25 | 32,00 | 87.900 | 32,15 | 31,01 | 31,50 | 00:00:00 | | 2007-05-28 | 31,70 | 125.100 | 32,19 | 31,70 | 32,15 | 00:00:00 | | 2007-05-29 | 31,70 | 124.300 | 31,80 | 31,40 | 31,78 | 00:00:00 | | 2007-05-30 | 31,30 | 102.000 | 31,70 | 31,10 | 31,70 | 00:00:00 | | 2007-05-31 | 31,99 | 117.800 | 31,99 | 31,16 | 31,33 | 00:00:00 | | 2007-06-01 | 32,25 | 1.721 | 32,29 | 31,31 | 31,98 | 00:00:00 | | 2007-06-04 | 32,30 | 80.200 | 32,30 | 32,10 | 32,15 | 00:00:00 | | 2007-06-05 | 32,15 | 65.300 | 32,30 | 31,66 | 32,30 | 00:00:00 | | 2007-06-06 | 31,11 | 72.200 | 31,88 | 29,25 | 31,00 | 00:00:00 | | 2007-06-07 | 30,90 | 17.600 | 31,21 | 30,50 | 31,00 | 00:00:00 | | 2007-06-08 | 31,50 | 259.700 | 32,00 | 30,80 | 32,00 | 00:00:00 | | 2007-06-11 | 31,55 | 33.400 | 32,13 | 31,50 | 32,13 | 00:00:00 | | 2007-06-12 | 31,60 | 132.900 | 31,80 | 31,40 | 31,59 | 00:00:00 | | 2007-06-13 | 31,70 | 32.200 | 32,25 | 31,50 | 31,61 | 00:00:00 | | 2007-06-14 | 31,60 | 42.900 | 31,77 | 31,40 | 31,70 | 00:00:00 | | 2007-06-15 | 31,65 | 52.800 | 31,70 | 31,24 | 31,70 | 00:00:00 | | 2007-06-18 | 31,75 | 61.100 | 31,94 | 31,50 | 31,70 | 00:00:00 | | 2007-06-19 | 31,67 | 88.900 | 32,00 | 31,67 | 32,00 | 00:00:00 | | 2007-06-20 | 31,55 | 32.000 | 31,70 | 31,50 | 31,70 | 00:00:00 | | 2007-06-21 | 31,40 | 28.300 | 31,65 | 31,30 | 31,60 | 00:00:00 | | 2007-06-22 | 31,30 | 21.000 | 31,50 | 31,30 | 31,45 | 00:00:00 | | 2007-06-25 | 31,30 | 5.500 | 31,40 | 31,15 | 31,23 | 00:00:00 | | 2007-06-26 | 31,10 | 32.200 | 31,10 | 30,51 | 31,01 | 00:00:00 | | 2007-06-27 | 31,30 | 11.300 | 31,59 | 30,90 | 30,90 | 00:00:00 | | 2007-06-28 | 31,40 | 6.100 | 31,59 | 31,30 | 31,30 | 00:00:00 | | 2007-06-29 | 31,70 | 78.500 | 31,70 | 31,50 | 31,59 | 00:00:00 | | 2007-07-02 | 31,75 | 20.300 | 31,75 | 31,10 | 31,15 | 00:00:00 | | 2007-07-03 | 32,39 | 586.100 | 32,60 | 31,80 | 31,92 | 00:00:00 | | 2007-07-04 | 32,74 | 21.500 | 32,74 | 32,30 | 32,30 | 00:00:00 | | 2007-07-05 | 32,89 | 5.700 | 32,89 | 32,60 | 32,75 | 00:00:00 | | 2007-07-06 | 33,50 | 30.700 | 33,50 | 32,89 | 32,89 | 00:00:00 | | 2007-07-09 | 33,50 | 32.200 | 33,70 | 33,20 | 33,70 | 00:00:00 | | 2007-07-10 | 33,50 | 18.500 | 33,65 | 33,41 | 33,65 | 00:00:00 | | 2007-07-11 | 33,40 | 35.200 | 33,65 | 33,40 | 33,50 | 00:00:00 | | 2007-07-12 | 33,20 | 3.200 | 33,50 | 33,20 | 33,50 | 00:00:00 | | 2007-07-13 | 34,50 | 53.700 | 34,50 | 32,30 | 33,50 | 00:00:00 | | 2007-07-16 | 34,10 | 1.200 | 34,50 | 34,01 | 34,50 | 00:00:00 | | 2007-07-17 | 34,30 | 63.700 | 34,40 | 33,90 | 34,10 | 00:00:00 | | 2007-07-18 | 33,75 | 44.400 | 34,30 | 33,72 | 34,10 | 00:00:00 | | 2007-07-19 | 34,05 | 28.200 | 34,10 | 33,71 | 33,71 | 00:00:00 | | 2007-07-20 | 35,00 | 173.900 | 35,00 | 33,99 | 34,09 | 00:00:00 | | 2007-07-23 | 34,74 | 17.100 | 35,02 | 34,70 | 35,00 | 00:00:00 | | 2007-07-24 | 34,50 | 103.300 | 34,99 | 34,00 | 34,99 | 00:00:00 | | 2007-07-25 | 34,47 | 83.900 | 34,70 | 33,50 | 34,70 | 00:00:00 | | 2007-07-26 | 34,50 | 90.300 | 36,00 | 34,50 | 34,55 | 00:00:00 | | 2007-07-27 | 33,80 | 66.700 | 34,70 | 33,70 | 34,70 | 00:00:00 | | 2007-07-30 | 33,90 | 98.100 | 34,00 | 33,60 | 33,80 | 00:00:00 | | 2007-07-31 | 34,10 | 103.100 | 34,43 | 33,70 | 34,00 | 00:00:00 | | 2007-08-01 | 33,35 | 40.700 | 33,78 | 33,00 | 33,35 | 00:00:00 | | 2007-08-02 | 34,43 | 18.600 | 34,43 | 33,00 | 33,45 | 00:00:00 | | 2007-08-03 | 33,48 | 79.200 | 33,65 | 32,44 | 33,41 | 00:00:00 | | 2007-08-06 | 33,00 | 8.600 | 33,20 | 31,79 | 31,79 | 00:00:00 | | 2007-08-07 | 33,00 | 2.600 | 33,01 | 32,75 | 32,88 | 00:00:00 | | 2007-08-08 | 33,39 | 40.300 | 33,52 | 32,80 | 33,00 | 00:00:00 | | 2007-08-09 | 32,44 | 41.400 | 33,52 | 32,22 | 33,30 | 00:00:00 | | 2007-08-10 | 31,61 | 55.600 | 32,15 | 31,17 | 32,15 | 00:00:00 | | 2007-08-13 | 31,70 | 24.400 | 31,80 | 31,45 | 31,45 | 00:00:00 | | 2007-08-14 | 31,28 | 319 | 31,80 | 31,17 | 31,70 | 00:00:00 | | 2007-08-15 | 31,18 | 8.600 | 31,29 | 30,86 | 31,10 | 00:00:00 | | 2007-08-16 | 30,00 | 117.100 | 31,01 | 30,00 | 31,00 | 00:00:00 | | 2007-08-17 | 29,38 | 113.900 | 30,00 | 28,90 | 29,00 | 00:00:00 | | 2007-08-20 | 29,68 | 14.000 | 29,75 | 29,40 | 29,70 | 00:00:00 | | 2007-08-21 | 29,08 | 9.800 | 29,65 | 29,08 | 29,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
