|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-09 | 18,05 | 9.400 | 18,12 | 17,85 | 18,12 | 00:00:00 | | 2008-04-10 | 17,77 | 9.400 | 18,07 | 17,63 | 18,07 | 00:00:00 | | 2008-04-11 | 17,57 | 6.500 | 18,03 | 17,57 | 17,84 | 00:00:00 | | 2008-04-14 | 17,30 | 88.400 | 17,61 | 17,29 | 17,50 | 00:00:00 | | 2008-04-15 | 17,35 | 12.600 | 17,38 | 17,25 | 17,38 | 00:00:00 | | 2008-04-16 | 17,70 | 373.400 | 17,89 | 17,23 | 17,38 | 00:00:00 | | 2008-04-17 | 17,85 | 335.300 | 18,09 | 17,70 | 17,80 | 00:00:00 | | 2008-04-18 | 18,08 | 250.600 | 18,08 | 17,83 | 17,95 | 00:00:00 | | 2008-04-21 | 18,14 | 12.800 | 18,20 | 18,07 | 18,08 | 00:00:00 | | 2008-04-22 | 18,30 | 148.300 | 18,79 | 18,14 | 18,14 | 00:00:00 | | 2008-04-23 | 18,28 | 34.300 | 18,59 | 18,04 | 18,39 | 00:00:00 | | 2008-04-24 | 18,10 | 69.300 | 18,32 | 17,97 | 18,31 | 00:00:00 | | 2008-04-25 | 18,35 | 29.800 | 18,36 | 18,10 | 18,10 | 00:00:00 | | 2008-04-28 | 18,50 | 34.400 | 18,50 | 18,29 | 18,49 | 00:00:00 | | 2008-04-29 | 18,45 | 14.700 | 18,52 | 18,35 | 18,52 | 00:00:00 | | 2008-04-30 | 18,50 | 91.400 | 18,50 | 18,39 | 18,45 | 00:00:00 | | 2008-05-02 | 18,90 | 55.800 | 18,90 | 18,50 | 18,50 | 00:00:00 | | 2008-05-05 | 18,72 | 20.700 | 18,94 | 18,61 | 18,94 | 00:00:00 | | 2008-05-06 | 18,70 | 13.900 | 18,72 | 18,60 | 18,72 | 00:00:00 | | 2008-05-07 | 18,99 | 143.200 | 19,00 | 18,75 | 18,90 | 00:00:00 | | 2008-05-08 | 18,85 | 152.700 | 18,99 | 18,70 | 18,99 | 00:00:00 | | 2008-05-09 | 18,72 | 123.300 | 18,95 | 18,65 | 18,95 | 00:00:00 | | 2008-05-12 | 18,80 | 50.800 | 18,88 | 18,74 | 18,88 | 00:00:00 | | 2008-05-13 | 18,90 | 28.800 | 18,90 | 18,75 | 18,85 | 00:00:00 | | 2008-05-14 | 18,93 | 23.000 | 19,00 | 18,87 | 18,89 | 00:00:00 | | 2008-05-15 | 18,87 | 38.600 | 19,00 | 18,83 | 18,93 | 00:00:00 | | 2008-05-16 | 18,93 | 21.900 | 19,00 | 18,90 | 18,95 | 00:00:00 | | 2008-05-19 | 18,99 | 15.200 | 19,00 | 18,90 | 19,00 | 00:00:00 | | 2008-05-20 | 18,99 | 10.800 | 19,05 | 18,75 | 19,05 | 00:00:00 | | 2008-05-21 | 18,78 | 18.500 | 19,00 | 18,62 | 19,00 | 00:00:00 | | 2008-05-22 | 18,70 | 6.500 | 18,84 | 18,51 | 18,84 | 00:00:00 | | 2008-05-23 | 18,60 | 21.900 | 18,73 | 18,47 | 18,70 | 00:00:00 | | 2008-05-26 | 18,55 | 3.600 | 18,73 | 18,52 | 18,73 | 00:00:00 | | 2008-05-27 | 18,48 | 11.700 | 18,65 | 18,35 | 18,65 | 00:00:00 | | 2008-05-28 | 18,37 | 12.200 | 18,55 | 18,25 | 18,45 | 00:00:00 | | 2008-05-29 | 18,15 | 17.500 | 18,34 | 18,10 | 18,31 | 00:00:00 | | 2008-05-30 | 18,34 | 15.500 | 18,37 | 18,13 | 18,37 | 00:00:00 | | 2008-06-02 | 18,10 | 11.800 | 18,35 | 18,10 | 18,30 | 00:00:00 | | 2008-06-03 | 18,25 | 213.500 | 18,28 | 18,15 | 18,20 | 00:00:00 | | 2008-06-04 | 18,12 | 8.500 | 18,25 | 18,06 | 18,25 | 00:00:00 | | 2008-06-05 | 18,20 | 2.700 | 18,24 | 18,13 | 18,24 | 00:00:00 | | 2008-06-06 | 17,86 | 28.900 | 18,24 | 17,70 | 18,24 | 00:00:00 | | 2008-06-10 | 17,04 | 28.300 | 17,18 | 16,90 | 17,18 | 00:00:00 | | 2008-06-11 | 17,00 | 20.200 | 17,17 | 16,86 | 17,05 | 00:00:00 | | 2008-06-12 | 17,13 | 22.300 | 17,13 | 16,89 | 17,10 | 00:00:00 | | 2008-06-13 | 17,25 | 5.700 | 17,25 | 16,95 | 16,96 | 00:00:00 | | 2008-06-16 | 17,10 | 15.300 | 17,37 | 16,95 | 17,17 | 00:00:00 | | 2008-06-17 | 17,29 | 19.900 | 17,31 | 17,17 | 17,31 | 00:00:00 | | 2008-06-18 | 17,15 | 17.300 | 17,30 | 17,13 | 17,30 | 00:00:00 | | 2008-06-19 | 16,90 | 14.900 | 17,19 | 16,75 | 17,19 | 00:00:00 | | 2008-06-20 | 16,95 | 17.300 | 17,00 | 16,64 | 16,98 | 00:00:00 | | 2008-06-23 | 16,70 | 8.600 | 16,95 | 16,70 | 16,75 | 00:00:00 | | 2008-06-24 | 16,30 | 33.200 | 16,75 | 15,74 | 16,75 | 00:00:00 | | 2008-06-25 | 16,65 | 15.300 | 16,67 | 16,16 | 16,16 | 00:00:00 | | 2008-06-26 | 16,05 | 20.300 | 16,49 | 15,33 | 16,49 | 00:00:00 | | 2008-06-27 | 15,90 | 10.700 | 16,05 | 15,80 | 16,00 | 00:00:00 | | 2008-06-30 | 15,78 | 542.600 | 15,90 | 15,50 | 15,90 | 00:00:00 | | 2008-07-01 | 15,15 | 79.400 | 15,65 | 15,00 | 15,61 | 00:00:00 | | 2008-07-02 | 15,00 | 37.600 | 15,20 | 14,90 | 15,09 | 00:00:00 | | 2008-07-03 | 15,00 | 26.200 | 15,00 | 14,80 | 14,89 | 00:00:00 | | 2008-07-04 | 14,85 | 29.200 | 15,05 | 14,72 | 15,05 | 00:00:00 | | 2008-07-07 | 14,80 | 13.900 | 14,95 | 14,64 | 14,95 | 00:00:00 | | 2008-07-08 | 14,69 | 29.400 | 14,81 | 14,42 | 14,81 | 00:00:00 | | 2008-07-09 | 14,79 | 43.500 | 14,80 | 14,51 | 14,75 | 00:00:00 | | 2008-07-10 | 14,70 | 6.900 | 14,72 | 14,50 | 14,56 | 00:00:00 | | 2008-07-11 | 14,44 | 14.900 | 14,73 | 14,44 | 14,66 | 00:00:00 | | 2008-07-14 | 14,50 | 12.600 | 14,60 | 14,37 | 14,49 | 00:00:00 | | 2008-07-15 | 14,20 | 18.800 | 14,31 | 13,55 | 14,31 | 00:00:00 | | 2008-07-16 | 14,69 | 115.100 | 14,69 | 13,81 | 14,27 | 00:00:00 | | 2008-07-17 | 15,22 | 59.300 | 15,22 | 14,71 | 14,71 | 00:00:00 | | 2008-07-18 | 15,50 | 40.000 | 16,39 | 15,00 | 15,05 | 00:00:00 | | 2008-07-21 | 16,14 | 17.500 | 16,35 | 15,67 | 15,67 | 00:00:00 | | 2008-07-22 | 15,90 | 66.000 | 16,03 | 15,80 | 16,00 | 00:00:00 | | 2008-07-23 | 15,47 | 71.200 | 16,00 | 15,47 | 15,90 | 00:00:00 | | 2008-07-24 | 15,20 | 29.900 | 15,84 | 15,10 | 15,84 | 00:00:00 | | 2008-07-25 | 15,00 | 14.400 | 15,10 | 14,86 | 15,05 | 00:00:00 | | 2008-07-28 | 15,09 | 6.200 | 15,09 | 14,92 | 15,03 | 00:00:00 | | 2008-07-29 | 14,98 | 12.600 | 14,99 | 14,80 | 14,90 | 00:00:00 | | 2008-07-30 | 15,01 | 11.500 | 15,03 | 14,90 | 14,92 | 00:00:00 | | 2008-07-31 | 14,73 | 42.100 | 14,96 | 14,68 | 14,84 | 00:00:00 | | 2008-08-01 | 14,80 | 6.800 | 15,00 | 14,75 | 14,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
