|
 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 | | 2008-11-21 | 10,10 | 222.100 | 10,10 | 9,90 | 10,00 | 00:00:00 | | 2008-11-24 | 10,15 | 857.800 | 10,25 | 9,85 | 10,00 | 00:00:00 | | 2008-11-25 | 10,08 | 415.200 | 10,15 | 9,95 | 10,15 | 00:00:00 | | 2008-11-26 | 10,00 | 82.500 | 10,14 | 9,95 | 10,14 | 00:00:00 | | 2008-11-27 | 10,05 | 122.000 | 10,10 | 9,96 | 10,10 | 00:00:00 | | 2008-11-28 | 10,00 | 115.500 | 10,07 | 9,92 | 10,05 | 00:00:00 | | 2008-12-01 | 10,05 | 25.500 | 10,05 | 10,00 | 10,05 | 00:00:00 | | 2008-12-02 | 10,04 | 8.900 | 10,05 | 10,00 | 10,05 | 00:00:00 | | 2008-12-03 | 10,00 | 420.300 | 10,04 | 10,00 | 10,04 | 00:00:00 | | 2008-12-04 | 10,00 | 431.300 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2008-12-05 | 10,00 | 653.700 | 10,02 | 10,00 | 10,00 | 00:00:00 | | 2008-12-08 | 10,07 | 35.400 | 10,09 | 10,01 | 10,08 | 00:00:00 | | 2008-12-09 | 10,15 | 59.800 | 10,15 | 10,07 | 10,07 | 00:00:00 | | 2008-12-10 | 10,25 | 64.300 | 10,25 | 10,13 | 10,20 | 00:00:00 | | 2008-12-11 | 10,28 | 134.100 | 10,30 | 10,25 | 10,30 | 00:00:00 | | 2008-12-12 | 10,27 | 1.400 | 10,27 | 10,12 | 10,24 | 00:00:00 | | 2008-12-15 | 10,29 | 1.500 | 10,29 | 10,18 | 10,18 | 00:00:00 | | 2008-12-16 | 10,38 | 9.100 | 10,38 | 10,17 | 10,30 | 00:00:00 | | 2008-12-17 | 10,30 | 25.800 | 10,35 | 10,27 | 10,35 | 00:00:00 | | 2008-12-18 | 10,25 | 3.800 | 10,25 | 10,08 | 10,25 | 00:00:00 | | 2008-12-19 | 10,80 | 384.800 | 11,70 | 10,09 | 10,09 | 00:00:00 | | 2008-12-22 | 10,77 | 1.014.600 | 11,20 | 10,57 | 11,00 | 00:00:00 | | 2008-12-23 | 10,99 | 7.200 | 10,99 | 10,90 | 10,91 | 00:00:00 | | 2008-12-24 | 10,98 | 508.700 | 11,00 | 10,98 | 10,98 | 00:00:00 | | 2008-12-29 | 10,99 | 1.700 | 10,99 | 10,90 | 10,99 | 00:00:00 | | 2008-12-30 | 11,00 | 12.200 | 11,11 | 10,66 | 11,00 | 00:00:00 | | 2008-12-31 | 10,95 | 31.000 | 11,10 | 10,95 | 11,00 | 00:00:00 | | 2009-01-02 | 11,00 | 0 | 11,00 | 10,91 | 10,91 | 00:00:00 | | 2009-01-05 | 10,90 | 152.400 | 11,00 | 10,90 | 11,00 | 00:00:00 | | 2009-01-06 | 11,25 | 137.400 | 11,50 | 10,95 | 11,00 | 00:00:00 | | 2009-01-07 | 11,20 | 55.100 | 11,20 | 11,19 | 11,20 | 00:00:00 | | 2009-01-08 | 11,10 | 52.100 | 11,10 | 11,10 | 11,10 | 00:00:00 | | 2009-01-09 | 11,15 | 61.600 | 11,15 | 11,07 | 11,10 | 00:00:00 | | 2009-01-12 | 11,10 | 53.600 | 11,10 | 11,09 | 11,10 | 00:00:00 | | 2009-01-13 | 10,90 | 64.500 | 11,11 | 10,79 | 11,11 | 00:00:00 | | 2009-01-14 | 10,84 | 4.000 | 11,00 | 10,61 | 11,00 | 00:00:00 | | 2009-01-15 | 10,90 | 9.000 | 10,98 | 10,90 | 10,98 | 00:00:00 | | 2009-01-16 | 11,25 | 16.900 | 11,28 | 11,00 | 11,00 | 00:00:00 | | 2009-01-19 | 11,00 | 11.000 | 11,25 | 11,00 | 11,25 | 00:00:00 | | 2009-01-20 | 10,99 | 6.600 | 11,18 | 10,71 | 11,18 | 00:00:00 | | 2009-01-21 | 10,84 | 8.500 | 10,99 | 10,50 | 10,99 | 00:00:00 | | 2009-01-22 | 10,89 | 2.500 | 10,95 | 10,80 | 10,83 | 00:00:00 | | 2009-01-23 | 11,07 | 2.700 | 11,07 | 10,79 | 10,89 | 00:00:00 | | 2009-01-26 | 10,99 | 4.500 | 11,19 | 10,68 | 11,19 | 00:00:00 | | 2009-01-27 | 11,00 | 7.300 | 11,00 | 10,90 | 11,00 | 00:00:00 | | 2009-01-28 | 11,10 | 600 | 11,10 | 11,00 | 11,00 | 00:00:00 | | 2009-01-29 | 11,19 | 2.800 | 11,19 | 11,05 | 11,19 | 00:00:00 | | 2009-01-30 | 11,11 | 1.500 | 11,19 | 11,00 | 11,19 | 00:00:00 | | 2009-02-02 | 11,38 | 1.200 | 11,38 | 11,05 | 11,20 | 00:00:00 | | 2009-02-03 | 11,60 | 1.400 | 11,60 | 11,27 | 11,40 | 00:00:00 | | 2009-02-04 | 12,15 | 10.800 | 12,38 | 11,53 | 11,60 | 00:00:00 | | 2009-02-05 | 12,00 | 3.700 | 12,00 | 11,76 | 12,00 | 00:00:00 | | 2009-02-06 | 12,00 | 5.300 | 12,01 | 11,90 | 12,00 | 00:00:00 | | 2009-02-09 | 12,00 | 2.900 | 12,03 | 11,76 | 12,00 | 00:00:00 | | 2009-02-10 | 11,70 | 19.000 | 12,00 | 11,40 | 12,00 | 00:00:00 | | 2009-02-11 | 11,72 | 3.600 | 11,72 | 11,51 | 11,70 | 00:00:00 | | 2009-02-12 | 11,65 | 2.700 | 11,72 | 11,50 | 11,70 | 00:00:00 | | 2009-02-13 | 11,48 | 5.300 | 11,61 | 11,48 | 11,61 | 00:00:00 | | 2009-02-16 | 11,35 | 25.600 | 11,48 | 11,20 | 11,48 | 00:00:00 | | 2009-02-17 | 11,02 | 13.100 | 11,35 | 10,95 | 11,35 | 00:00:00 | | 2009-02-18 | 11,02 | 77.800 | 11,06 | 10,93 | 11,00 | 00:00:00 | | 2009-02-19 | 11,10 | 34.800 | 11,12 | 11,00 | 11,03 | 00:00:00 | | 2009-02-20 | 11,10 | 20.000 | 11,10 | 10,90 | 11,10 | 00:00:00 | | 2009-02-23 | 11,11 | 3.100 | 11,25 | 11,06 | 11,15 | 00:00:00 | | 2009-02-24 | 11,00 | 1.400 | 11,11 | 11,00 | 11,11 | 00:00:00 | | 2009-02-25 | 11,12 | 4.700 | 11,22 | 10,98 | 11,18 | 00:00:00 | | 2009-02-26 | 11,48 | 700 | 11,48 | 11,15 | 11,15 | 00:00:00 | | 2009-02-27 | 11,75 | 600 | 11,75 | 11,24 | 11,30 | 00:00:00 | | 2009-03-02 | 11,40 | 7.900 | 11,52 | 11,15 | 11,52 | 00:00:00 | | 2009-03-03 | 10,89 | 5.900 | 11,18 | 10,89 | 11,00 | 00:00:00 | | 2009-03-04 | 10,40 | 5.300 | 10,95 | 10,40 | 10,95 | 00:00:00 | | 2009-03-05 | 10,39 | 1.700 | 10,50 | 10,39 | 10,40 | 00:00:00 | | 2009-03-06 | 10,35 | 800 | 10,49 | 10,00 | 10,49 | 00:00:00 | | 2009-03-09 | 10,00 | 7.000 | 10,35 | 9,92 | 10,35 | 00:00:00 | | 2009-03-10 | 10,15 | 2.700 | 10,15 | 10,10 | 10,10 | 00:00:00 | | 2009-03-11 | 10,00 | 1.900 | 10,15 | 10,00 | 10,15 | 00:00:00 | | 2009-03-12 | 10,17 | 3.500 | 10,50 | 9,95 | 10,00 | 00:00:00 | | 2009-03-13 | 10,62 | 6.500 | 10,90 | 10,20 | 10,20 | 00:00:00 | | 2009-03-16 | 10,87 | 900 | 10,87 | 10,55 | 10,55 | 00:00:00 | | 2009-03-17 | 10,69 | 2.100 | 10,70 | 10,35 | 10,70 | 00:00:00 | | 2009-03-18 | 10,20 | 800 | 10,68 | 10,20 | 10,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
