|
 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 | | 2008-08-01 | 14,80 | 6.800 | 15,00 | 14,75 | 14,77 | 00:00:00 | | 2008-08-04 | 14,70 | 8.500 | 14,85 | 14,70 | 14,85 | 00:00:00 | | 2008-08-05 | 14,60 | 72.200 | 14,88 | 14,50 | 14,66 | 00:00:00 | | 2008-08-06 | 14,40 | 34.400 | 14,65 | 14,28 | 14,65 | 00:00:00 | | 2008-08-07 | 14,50 | 18.900 | 14,74 | 14,35 | 14,43 | 00:00:00 | | 2008-08-08 | 14,53 | 22.000 | 14,65 | 14,49 | 14,49 | 00:00:00 | | 2008-08-11 | 14,56 | 5.100 | 14,60 | 14,44 | 14,60 | 00:00:00 | | 2008-08-12 | 14,59 | 2.000 | 14,59 | 14,40 | 14,59 | 00:00:00 | | 2008-08-13 | 14,46 | 1.400 | 14,59 | 14,40 | 14,59 | 00:00:00 | | 2008-08-14 | 14,42 | 1.900 | 14,56 | 14,35 | 14,56 | 00:00:00 | | 2008-08-15 | 14,41 | 300 | 14,44 | 14,36 | 14,36 | 00:00:00 | | 2008-08-18 | 14,02 | 2.100 | 14,45 | 14,02 | 14,32 | 00:00:00 | | 2008-08-19 | 13,92 | 4.100 | 14,03 | 13,73 | 14,03 | 00:00:00 | | 2008-08-20 | 13,95 | 5.800 | 14,00 | 13,74 | 13,90 | 00:00:00 | | 2008-08-21 | 13,82 | 2.100 | 13,88 | 13,66 | 13,88 | 00:00:00 | | 2008-08-22 | 13,80 | 5.500 | 13,91 | 13,71 | 13,78 | 00:00:00 | | 2008-08-25 | 13,90 | 8.500 | 13,90 | 13,80 | 13,80 | 00:00:00 | | 2008-08-26 | 14,03 | 8.000 | 14,03 | 13,77 | 13,98 | 00:00:00 | | 2008-08-27 | 14,00 | 7.600 | 14,04 | 13,86 | 13,99 | 00:00:00 | | 2008-08-28 | 14,05 | 33.400 | 14,05 | 13,56 | 13,92 | 00:00:00 | | 2008-08-29 | 14,10 | 4.700 | 14,16 | 14,00 | 14,07 | 00:00:00 | | 2008-09-01 | 14,14 | 4.900 | 14,14 | 14,00 | 14,10 | 00:00:00 | | 2008-09-02 | 14,13 | 20.800 | 14,30 | 14,00 | 14,16 | 00:00:00 | | 2008-09-03 | 14,08 | 25.200 | 14,15 | 13,99 | 14,15 | 00:00:00 | | 2008-09-04 | 13,87 | 10.600 | 14,08 | 13,87 | 14,08 | 00:00:00 | | 2008-09-05 | 13,60 | 2.400 | 13,99 | 13,60 | 13,99 | 00:00:00 | | 2008-09-08 | 13,78 | 3.900 | 13,93 | 13,65 | 13,75 | 00:00:00 | | 2008-09-09 | 13,85 | 10.200 | 13,95 | 13,70 | 13,70 | 00:00:00 | | 2008-09-10 | 13,71 | 12.200 | 13,95 | 13,69 | 13,95 | 00:00:00 | | 2008-09-11 | 13,54 | 6.100 | 13,80 | 13,26 | 13,80 | 00:00:00 | | 2008-09-12 | 13,70 | 800 | 13,70 | 13,48 | 13,48 | 00:00:00 | | 2008-09-15 | 13,19 | 65.200 | 13,58 | 12,75 | 13,58 | 00:00:00 | | 2008-09-16 | 13,30 | 22.800 | 13,70 | 12,64 | 12,76 | 00:00:00 | | 2008-09-17 | 13,00 | 6.400 | 13,66 | 13,00 | 13,24 | 00:00:00 | | 2008-09-18 | 12,95 | 2.800 | 13,06 | 12,66 | 12,70 | 00:00:00 | | 2008-09-19 | 13,70 | 100.100 | 14,19 | 13,06 | 13,07 | 00:00:00 | | 2008-09-22 | 13,50 | 33.100 | 13,75 | 13,50 | 13,65 | 00:00:00 | | 2008-09-23 | 13,25 | 232.900 | 13,41 | 12,80 | 13,41 | 00:00:00 | | 2008-09-24 | 13,50 | 30.500 | 13,50 | 13,00 | 13,28 | 00:00:00 | | 2008-09-25 | 13,73 | 30.500 | 13,73 | 13,40 | 13,50 | 00:00:00 | | 2008-09-26 | 13,65 | 35.100 | 13,74 | 13,44 | 13,74 | 00:00:00 | | 2008-09-29 | 13,10 | 29.500 | 13,65 | 12,71 | 13,35 | 00:00:00 | | 2008-09-30 | 12,80 | 43.500 | 13,00 | 12,52 | 12,52 | 00:00:00 | | 2008-10-01 | 13,20 | 16.300 | 13,20 | 12,67 | 12,89 | 00:00:00 | | 2008-10-02 | 12,90 | 14.500 | 13,25 | 12,90 | 13,25 | 00:00:00 | | 2008-10-03 | 12,95 | 26.900 | 13,04 | 12,50 | 13,04 | 00:00:00 | | 2008-10-06 | 12,10 | 37.900 | 12,70 | 12,00 | 12,70 | 00:00:00 | | 2008-10-07 | 11,95 | 4.800 | 12,20 | 11,83 | 12,20 | 00:00:00 | | 2008-10-08 | 11,80 | 56.600 | 12,00 | 11,40 | 11,84 | 00:00:00 | | 2008-10-09 | 11,95 | 35.200 | 11,95 | 11,60 | 11,75 | 00:00:00 | | 2008-10-10 | 11,20 | 72.000 | 11,40 | 10,45 | 11,40 | 00:00:00 | | 2008-10-13 | 11,60 | 132.800 | 11,79 | 11,39 | 11,40 | 00:00:00 | | 2008-10-14 | 12,00 | 192.600 | 12,31 | 11,75 | 11,96 | 00:00:00 | | 2008-10-15 | 11,80 | 79.000 | 11,97 | 11,80 | 11,97 | 00:00:00 | | 2008-10-16 | 11,49 | 47.800 | 11,74 | 11,25 | 11,74 | 00:00:00 | | 2008-10-17 | 11,27 | 17.100 | 11,66 | 11,17 | 11,66 | 00:00:00 | | 2008-10-20 | 11,15 | 1.500 | 11,43 | 11,12 | 11,43 | 00:00:00 | | 2008-10-21 | 10,74 | 13.300 | 11,20 | 10,69 | 11,20 | 00:00:00 | | 2008-10-22 | 10,29 | 30.700 | 10,55 | 10,00 | 10,55 | 00:00:00 | | 2008-10-23 | 10,33 | 26.400 | 10,43 | 9,98 | 10,35 | 00:00:00 | | 2008-10-24 | 9,99 | 32.100 | 10,06 | 9,71 | 10,00 | 00:00:00 | | 2008-10-27 | 10,05 | 30.600 | 10,05 | 9,81 | 9,81 | 00:00:00 | | 2008-10-28 | 10,10 | 60.500 | 10,18 | 10,01 | 10,15 | 00:00:00 | | 2008-10-29 | 10,35 | 135.900 | 10,40 | 9,82 | 10,35 | 00:00:00 | | 2008-10-30 | 10,29 | 52.900 | 10,35 | 10,22 | 10,35 | 00:00:00 | | 2008-10-31 | 10,50 | 26.000 | 10,99 | 10,19 | 10,34 | 00:00:00 | | 2008-11-03 | 10,55 | 19.700 | 10,81 | 10,35 | 10,35 | 00:00:00 | | 2008-11-04 | 10,97 | 13.300 | 10,97 | 10,68 | 10,97 | 00:00:00 | | 2008-11-05 | 10,98 | 5.000 | 10,98 | 10,82 | 10,85 | 00:00:00 | | 2008-11-06 | 10,63 | 12.700 | 10,85 | 10,61 | 10,85 | 00:00:00 | | 2008-11-07 | 10,70 | 43.300 | 10,80 | 10,49 | 10,71 | 00:00:00 | | 2008-11-10 | 10,63 | 16.800 | 10,99 | 10,58 | 10,99 | 00:00:00 | | 2008-11-11 | 10,68 | 97.900 | 10,69 | 10,62 | 10,62 | 00:00:00 | | 2008-11-12 | 10,37 | 6.700 | 10,65 | 10,02 | 10,02 | 00:00:00 | | 2008-11-13 | 10,20 | 27.100 | 10,33 | 9,75 | 10,33 | 00:00:00 | | 2008-11-14 | 10,35 | 27.600 | 10,69 | 10,03 | 10,30 | 00:00:00 | | 2008-11-17 | 10,10 | 53.800 | 10,33 | 10,06 | 10,29 | 00:00:00 | | 2008-11-18 | 10,15 | 18.200 | 10,20 | 10,00 | 10,10 | 00:00:00 | | 2008-11-19 | 10,00 | 75.400 | 10,20 | 9,75 | 10,20 | 00:00:00 | | 2008-11-20 | 10,00 | 676.600 | 10,02 | 9,75 | 9,83 | 00:00:00 | | 2008-11-21 | 10,10 | 222.100 | 10,10 | 9,90 | 10,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
