|
 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 | | 2007-12-11 | 25,47 | 56.600 | 25,78 | 25,25 | 25,78 | 00:00:00 | | 2007-12-12 | 25,39 | 86.200 | 25,50 | 25,12 | 25,50 | 00:00:00 | | 2007-12-13 | 25,00 | 30.300 | 25,35 | 24,79 | 25,25 | 00:00:00 | | 2007-12-14 | 24,90 | 59.700 | 25,00 | 24,67 | 25,00 | 00:00:00 | | 2007-12-17 | 24,59 | 26.700 | 24,78 | 24,48 | 24,75 | 00:00:00 | | 2007-12-18 | 24,44 | 56.800 | 24,59 | 24,30 | 24,40 | 00:00:00 | | 2007-12-19 | 24,10 | 60.900 | 24,40 | 23,82 | 24,35 | 00:00:00 | | 2007-12-20 | 23,85 | 31.500 | 24,20 | 23,83 | 24,11 | 00:00:00 | | 2007-12-21 | 23,85 | 25.300 | 24,05 | 23,80 | 23,80 | 00:00:00 | | 2007-12-24 | 24,02 | 1.300 | 24,10 | 24,02 | 24,09 | 00:00:00 | | 2007-12-27 | 23,76 | 21.600 | 24,10 | 23,76 | 24,00 | 00:00:00 | | 2007-12-28 | 23,87 | 21.000 | 23,87 | 23,47 | 23,85 | 00:00:00 | | 2007-12-31 | 24,00 | 94.400 | 24,00 | 23,00 | 23,69 | 00:00:00 | | 2008-01-02 | 23,65 | 43.400 | 24,15 | 23,65 | 24,15 | 00:00:00 | | 2008-01-03 | 23,15 | 64.100 | 23,75 | 23,02 | 23,75 | 00:00:00 | | 2008-01-04 | 22,64 | 173.300 | 23,49 | 22,26 | 23,49 | 00:00:00 | | 2008-01-07 | 22,39 | 42.000 | 22,70 | 22,00 | 22,40 | 00:00:00 | | 2008-01-08 | 22,49 | 160.300 | 22,74 | 21,80 | 22,54 | 00:00:00 | | 2008-01-09 | 21,98 | 62.500 | 22,15 | 21,58 | 22,15 | 00:00:00 | | 2008-01-10 | 21,43 | 100.400 | 21,98 | 21,11 | 21,98 | 00:00:00 | | 2008-01-11 | 21,25 | 69.200 | 21,35 | 20,41 | 21,35 | 00:00:00 | | 2008-01-14 | 21,25 | 37.600 | 21,25 | 20,90 | 21,20 | 00:00:00 | | 2008-01-15 | 21,10 | 39.100 | 21,30 | 20,93 | 21,29 | 00:00:00 | | 2008-01-16 | 20,20 | 131.100 | 20,68 | 20,01 | 20,68 | 00:00:00 | | 2008-01-17 | 20,41 | 59.900 | 20,64 | 19,84 | 20,64 | 00:00:00 | | 2008-01-18 | 20,10 | 125.100 | 20,10 | 18,99 | 19,82 | 00:00:00 | | 2008-01-21 | 18,75 | 173.500 | 19,70 | 18,15 | 19,70 | 00:00:00 | | 2008-01-22 | 18,90 | 141.700 | 18,54 | 17,72 | 18,07 | 00:00:00 | | 2008-01-23 | 18,75 | 201.000 | 19,35 | 18,00 | 19,35 | 00:00:00 | | 2008-01-24 | 19,20 | 127.500 | 19,20 | 18,80 | 18,88 | 00:00:00 | | 2008-01-25 | 19,20 | 121.900 | 19,44 | 19,00 | 19,29 | 00:00:00 | | 2008-01-28 | 19,15 | 116.700 | 19,25 | 17,99 | 19,25 | 00:00:00 | | 2008-01-29 | 19,15 | 77.000 | 19,35 | 18,92 | 19,04 | 00:00:00 | | 2008-01-30 | 19,15 | 50.700 | 19,46 | 18,90 | 19,46 | 00:00:00 | | 2008-01-31 | 19,19 | 69.000 | 19,25 | 18,60 | 19,25 | 00:00:00 | | 2008-02-01 | 19,24 | 140.900 | 19,30 | 18,92 | 19,30 | 00:00:00 | | 2008-02-04 | 19,30 | 69.200 | 19,30 | 19,06 | 19,25 | 00:00:00 | | 2008-02-05 | 19,00 | 29.400 | 19,20 | 18,88 | 19,20 | 00:00:00 | | 2008-02-06 | 19,15 | 119.400 | 19,15 | 18,65 | 18,65 | 00:00:00 | | 2008-02-07 | 19,00 | 85.100 | 19,05 | 18,76 | 19,05 | 00:00:00 | | 2008-02-08 | 18,60 | 77.500 | 19,00 | 18,60 | 18,85 | 00:00:00 | | 2008-02-11 | 18,32 | 20.800 | 18,74 | 18,21 | 18,74 | 00:00:00 | | 2008-02-12 | 18,53 | 41.100 | 18,67 | 18,26 | 18,35 | 00:00:00 | | 2008-02-13 | 18,74 | 20.700 | 18,85 | 18,43 | 18,43 | 00:00:00 | | 2008-02-14 | 18,78 | 16.900 | 18,90 | 18,35 | 18,90 | 00:00:00 | | 2008-02-15 | 18,65 | 42.900 | 18,75 | 18,50 | 18,55 | 00:00:00 | | 2008-02-18 | 18,90 | 49.700 | 18,95 | 18,61 | 18,90 | 00:00:00 | | 2008-02-19 | 18,75 | 98.300 | 18,99 | 18,50 | 18,99 | 00:00:00 | | 2008-02-20 | 18,45 | 54.000 | 18,75 | 18,38 | 18,45 | 00:00:00 | | 2008-02-21 | 18,65 | 14.800 | 18,70 | 18,58 | 18,59 | 00:00:00 | | 2008-02-22 | 18,50 | 89.300 | 18,54 | 18,35 | 18,52 | 00:00:00 | | 2008-02-25 | 18,60 | 55.300 | 18,69 | 18,45 | 18,50 | 00:00:00 | | 2008-02-26 | 18,73 | 54.100 | 18,74 | 18,37 | 18,60 | 00:00:00 | | 2008-02-27 | 18,65 | 62.000 | 18,70 | 18,45 | 18,55 | 00:00:00 | | 2008-02-28 | 18,39 | 80.400 | 18,65 | 18,34 | 18,65 | 00:00:00 | | 2008-02-29 | 18,40 | 8.500 | 18,49 | 18,35 | 18,49 | 00:00:00 | | 2008-03-03 | 18,25 | 49.600 | 18,39 | 18,02 | 18,39 | 00:00:00 | | 2008-03-04 | 18,10 | 23.900 | 18,35 | 18,00 | 18,35 | 00:00:00 | | 2008-03-05 | 18,20 | 41.200 | 18,21 | 18,05 | 18,21 | 00:00:00 | | 2008-03-06 | 18,05 | 15.900 | 18,22 | 18,03 | 18,22 | 00:00:00 | | 2008-03-07 | 18,15 | 72.600 | 18,65 | 17,75 | 18,65 | 00:00:00 | | 2008-03-10 | 17,95 | 23.100 | 18,15 | 17,75 | 18,13 | 00:00:00 | | 2008-03-11 | 18,07 | 37.000 | 18,15 | 17,75 | 18,00 | 00:00:00 | | 2008-03-12 | 18,10 | 280.400 | 18,31 | 17,83 | 18,24 | 00:00:00 | | 2008-03-13 | 17,60 | 216.800 | 18,16 | 17,50 | 17,83 | 00:00:00 | | 2008-03-14 | 18,20 | 15.200 | 18,36 | 17,67 | 17,86 | 00:00:00 | | 2008-03-18 | 17,10 | 44.600 | 17,49 | 16,86 | 17,49 | 00:00:00 | | 2008-03-19 | 16,80 | 54.800 | 17,00 | 16,66 | 17,00 | 00:00:00 | | 2008-03-20 | 16,85 | 25.700 | 16,89 | 16,60 | 16,67 | 00:00:00 | | 2008-03-25 | 17,04 | 65.200 | 17,76 | 16,97 | 17,76 | 00:00:00 | | 2008-03-26 | 17,00 | 14.600 | 17,31 | 16,92 | 17,31 | 00:00:00 | | 2008-03-27 | 17,05 | 43.500 | 17,20 | 16,81 | 17,20 | 00:00:00 | | 2008-03-28 | 17,00 | 16.000 | 17,08 | 17,00 | 17,08 | 00:00:00 | | 2008-03-31 | 16,79 | 87.400 | 17,10 | 16,79 | 17,10 | 00:00:00 | | 2008-04-01 | 16,85 | 39.600 | 16,91 | 16,85 | 16,91 | 00:00:00 | | 2008-04-02 | 17,50 | 73.100 | 17,50 | 16,90 | 17,05 | 00:00:00 | | 2008-04-03 | 17,80 | 66.600 | 17,96 | 17,30 | 17,59 | 00:00:00 | | 2008-04-04 | 18,23 | 63.600 | 18,25 | 17,80 | 17,80 | 00:00:00 | | 2008-04-07 | 18,10 | 30.500 | 18,40 | 18,00 | 18,25 | 00:00:00 | | 2008-04-08 | 18,00 | 13.600 | 18,10 | 17,78 | 18,10 | 00:00:00 | | 2008-04-09 | 18,05 | 9.400 | 18,12 | 17,85 | 18,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
