|
 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 | | 2007-08-21 | 29,08 | 9.800 | 29,65 | 29,08 | 29,65 | 00:00:00 | | 2007-08-22 | 29,36 | 89.200 | 29,65 | 29,36 | 29,65 | 00:00:00 | | 2007-08-23 | 29,44 | 58.800 | 29,63 | 29,11 | 29,50 | 00:00:00 | | 2007-08-24 | 29,23 | 32.000 | 29,51 | 29,18 | 29,51 | 00:00:00 | | 2007-08-27 | 29,30 | 13.800 | 29,30 | 29,16 | 29,23 | 00:00:00 | | 2007-08-28 | 29,21 | 9.800 | 29,30 | 29,01 | 29,30 | 00:00:00 | | 2007-08-29 | 29,30 | 15.800 | 29,30 | 28,75 | 28,75 | 00:00:00 | | 2007-08-30 | 29,24 | 15.400 | 29,50 | 29,14 | 29,50 | 00:00:00 | | 2007-08-31 | 29,20 | 35.500 | 29,50 | 28,86 | 29,20 | 00:00:00 | | 2007-09-03 | 29,20 | 21.800 | 30,00 | 29,20 | 29,40 | 00:00:00 | | 2007-09-04 | 30,20 | 55.600 | 30,75 | 29,30 | 29,70 | 00:00:00 | | 2007-09-05 | 30,25 | 103.200 | 30,47 | 30,00 | 30,13 | 00:00:00 | | 2007-09-06 | 30,35 | 70.400 | 30,50 | 30,06 | 30,44 | 00:00:00 | | 2007-09-07 | 29,50 | 55.600 | 30,40 | 29,31 | 30,40 | 00:00:00 | | 2007-09-10 | 29,40 | 183.000 | 30,16 | 29,30 | 29,70 | 00:00:00 | | 2007-09-11 | 29,76 | 11.700 | 29,90 | 29,20 | 29,20 | 00:00:00 | | 2007-09-12 | 29,50 | 100.200 | 29,78 | 29,20 | 29,72 | 00:00:00 | | 2007-09-13 | 29,60 | 201.800 | 29,60 | 28,85 | 28,90 | 00:00:00 | | 2007-09-14 | 28,95 | 27.900 | 29,50 | 28,33 | 29,50 | 00:00:00 | | 2007-09-17 | 28,50 | 73.100 | 28,80 | 27,44 | 28,80 | 00:00:00 | | 2007-09-18 | 28,30 | 5.500 | 28,50 | 28,10 | 28,50 | 00:00:00 | | 2007-09-19 | 29,50 | 119.500 | 29,50 | 28,66 | 29,00 | 00:00:00 | | 2007-09-20 | 29,05 | 81.700 | 29,53 | 28,88 | 29,53 | 00:00:00 | | 2007-09-21 | 29,27 | 42.600 | 29,27 | 28,47 | 28,47 | 00:00:00 | | 2007-09-24 | 29,40 | 16.500 | 29,40 | 28,75 | 29,10 | 00:00:00 | | 2007-09-25 | 28,49 | 35.400 | 29,05 | 28,16 | 29,05 | 00:00:00 | | 2007-09-26 | 28,70 | 21.400 | 28,70 | 28,20 | 28,20 | 00:00:00 | | 2007-09-27 | 28,50 | 31.900 | 28,80 | 28,30 | 28,80 | 00:00:00 | | 2007-09-28 | 28,15 | 127.600 | 28,20 | 27,87 | 28,20 | 00:00:00 | | 2007-10-01 | 27,80 | 99.800 | 28,10 | 27,25 | 27,80 | 00:00:00 | | 2007-10-02 | 28,09 | 194.800 | 28,10 | 27,56 | 28,00 | 00:00:00 | | 2007-10-03 | 28,24 | 138.500 | 28,40 | 27,80 | 28,00 | 00:00:00 | | 2007-10-04 | 28,24 | 420.900 | 28,30 | 27,00 | 28,30 | 00:00:00 | | 2007-10-05 | 28,58 | 46.400 | 28,58 | 27,75 | 28,30 | 00:00:00 | | 2007-10-08 | 28,61 | 49.600 | 28,61 | 28,30 | 28,60 | 00:00:00 | | 2007-10-09 | 28,60 | 72.600 | 28,75 | 28,32 | 28,32 | 00:00:00 | | 2007-10-10 | 28,72 | 7.000 | 28,75 | 28,65 | 28,67 | 00:00:00 | | 2007-10-11 | 28,74 | 33.400 | 28,84 | 28,42 | 28,72 | 00:00:00 | | 2007-10-12 | 28,63 | 66.700 | 28,84 | 28,41 | 28,60 | 00:00:00 | | 2007-10-15 | 28,74 | 11.500 | 28,74 | 28,59 | 28,63 | 00:00:00 | | 2007-10-16 | 28,12 | 91.200 | 28,65 | 27,39 | 28,62 | 00:00:00 | | 2007-10-17 | 28,89 | 37.100 | 28,89 | 28,00 | 28,12 | 00:00:00 | | 2007-10-18 | 28,70 | 22.600 | 29,00 | 28,50 | 28,84 | 00:00:00 | | 2007-10-19 | 28,80 | 133.800 | 28,88 | 28,30 | 28,88 | 00:00:00 | | 2007-10-22 | 28,68 | 31.500 | 28,68 | 28,01 | 28,38 | 00:00:00 | | 2007-10-23 | 28,49 | 7.300 | 28,69 | 28,45 | 28,51 | 00:00:00 | | 2007-10-24 | 28,54 | 8.000 | 28,54 | 27,78 | 28,40 | 00:00:00 | | 2007-10-25 | 28,63 | 15.000 | 28,63 | 28,35 | 28,59 | 00:00:00 | | 2007-10-26 | 29,00 | 195.700 | 29,92 | 28,63 | 28,63 | 00:00:00 | | 2007-10-29 | 28,90 | 12.900 | 29,09 | 28,67 | 29,00 | 00:00:00 | | 2007-10-30 | 28,49 | 56.800 | 28,80 | 28,25 | 28,50 | 00:00:00 | | 2007-10-31 | 28,20 | 119.700 | 28,55 | 28,04 | 28,55 | 00:00:00 | | 2007-11-01 | 28,20 | 35.100 | 28,34 | 27,66 | 28,18 | 00:00:00 | | 2007-11-02 | 27,75 | 87.400 | 27,93 | 27,13 | 27,82 | 00:00:00 | | 2007-11-05 | 27,65 | 29.800 | 27,65 | 27,28 | 27,51 | 00:00:00 | | 2007-11-06 | 27,70 | 14.900 | 27,70 | 27,40 | 27,41 | 00:00:00 | | 2007-11-07 | 26,70 | 56.000 | 27,73 | 26,70 | 27,73 | 00:00:00 | | 2007-11-08 | 26,69 | 21.600 | 26,80 | 26,38 | 26,49 | 00:00:00 | | 2007-11-09 | 26,79 | 35.100 | 27,15 | 26,30 | 26,88 | 00:00:00 | | 2007-11-12 | 26,99 | 42.500 | 26,99 | 26,22 | 26,49 | 00:00:00 | | 2007-11-13 | 27,07 | 31.400 | 27,10 | 26,73 | 26,95 | 00:00:00 | | 2007-11-14 | 27,21 | 47.900 | 27,26 | 26,94 | 27,19 | 00:00:00 | | 2007-11-15 | 26,64 | 19.200 | 27,10 | 26,40 | 26,90 | 00:00:00 | | 2007-11-16 | 26,99 | 5.200 | 26,99 | 26,30 | 26,36 | 00:00:00 | | 2007-11-19 | 26,50 | 56.900 | 26,95 | 26,30 | 26,95 | 00:00:00 | | 2007-11-20 | 26,00 | 80.500 | 26,29 | 25,70 | 26,21 | 00:00:00 | | 2007-11-21 | 25,00 | 210.700 | 25,66 | 24,62 | 25,65 | 00:00:00 | | 2007-11-22 | 24,78 | 16.600 | 24,91 | 24,55 | 24,88 | 00:00:00 | | 2007-11-23 | 24,49 | 106.700 | 24,85 | 24,12 | 24,80 | 00:00:00 | | 2007-11-26 | 23,72 | 176.500 | 24,58 | 23,50 | 24,58 | 00:00:00 | | 2007-11-27 | 23,69 | 159.800 | 23,70 | 23,17 | 23,25 | 00:00:00 | | 2007-11-28 | 24,04 | 113.300 | 24,04 | 23,41 | 23,79 | 00:00:00 | | 2007-11-29 | 24,09 | 139.500 | 24,24 | 23,20 | 24,24 | 00:00:00 | | 2007-11-30 | 24,38 | 146.200 | 24,38 | 23,90 | 24,15 | 00:00:00 | | 2007-12-03 | 24,44 | 102.500 | 24,44 | 23,63 | 23,63 | 00:00:00 | | 2007-12-04 | 24,59 | 70.800 | 24,59 | 24,32 | 24,45 | 00:00:00 | | 2007-12-05 | 25,13 | 156.000 | 25,20 | 24,71 | 24,79 | 00:00:00 | | 2007-12-06 | 25,44 | 145.900 | 25,69 | 25,20 | 25,42 | 00:00:00 | | 2007-12-07 | 25,50 | 125.300 | 25,60 | 25,29 | 25,50 | 00:00:00 | | 2007-12-10 | 25,64 | 43.000 | 25,68 | 25,40 | 25,45 | 00:00:00 | | 2007-12-11 | 25,47 | 56.600 | 25,78 | 25,25 | 25,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
