|
 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 | | 2009-03-18 | 10,20 | 800 | 10,68 | 10,20 | 10,57 | 00:00:00 | | 2009-03-19 | 10,41 | 9.400 | 10,70 | 10,34 | 10,41 | 00:00:00 | | 2009-03-20 | 10,37 | 6.400 | 10,40 | 10,37 | 10,40 | 00:00:00 | | 2009-03-23 | 10,60 | 6.500 | 10,60 | 10,35 | 10,35 | 00:00:00 | | 2009-03-24 | 10,55 | 1.700 | 10,76 | 10,55 | 10,60 | 00:00:00 | | 2009-03-25 | 10,55 | 900 | 10,56 | 10,45 | 10,46 | 00:00:00 | | 2009-03-26 | 10,42 | 1.700 | 10,45 | 10,42 | 10,45 | 00:00:00 | | 2009-03-27 | 10,55 | 400 | 10,55 | 10,49 | 10,49 | 00:00:00 | | 2009-03-30 | 10,40 | 0 | 10,49 | 10,40 | 10,49 | 00:00:00 | | 2009-03-31 | 10,30 | 37.800 | 10,45 | 10,19 | 10,40 | 00:00:00 | | 2009-04-01 | 10,26 | 1.700 | 10,26 | 10,18 | 10,25 | 00:00:00 | | 2009-04-02 | 10,30 | 5.000 | 10,49 | 10,10 | 10,38 | 00:00:00 | | 2009-04-03 | 10,34 | 5.000 | 10,40 | 10,30 | 10,30 | 00:00:00 | | 2009-04-06 | 10,34 | 800 | 10,48 | 10,34 | 10,34 | 00:00:00 | | 2009-04-07 | 10,36 | 600 | 10,39 | 10,20 | 10,39 | 00:00:00 | | 2009-04-08 | 10,30 | 300 | 10,31 | 10,23 | 10,31 | 00:00:00 | | 2009-04-09 | 10,45 | 1.800 | 10,45 | 10,30 | 10,30 | 00:00:00 | | 2009-04-14 | 10,80 | 1.600 | 10,80 | 10,45 | 10,45 | 00:00:00 | | 2009-04-15 | 10,50 | 4.200 | 10,50 | 10,45 | 10,50 | 00:00:00 | | 2009-04-16 | 10,65 | 2.100 | 10,78 | 10,50 | 10,50 | 00:00:00 | | 2009-04-17 | 10,77 | 1.300 | 10,78 | 10,60 | 10,63 | 00:00:00 | | 2009-04-20 | 10,77 | 800 | 10,77 | 10,56 | 10,77 | 00:00:00 | | 2009-04-21 | 10,94 | 400 | 10,94 | 10,59 | 10,67 | 00:00:00 | | 2009-04-22 | 10,94 | 500 | 10,94 | 10,59 | 10,67 | 00:00:00 | | 2009-04-23 | 10,71 | 500 | 10,80 | 10,71 | 10,80 | 00:00:00 | | 2009-04-24 | 10,95 | 300 | 10,95 | 10,55 | 10,55 | 00:00:00 | | 2009-04-27 | 10,90 | 0 | 10,95 | 10,90 | 10,95 | 00:00:00 | | 2009-04-28 | 10,89 | 110.700 | 10,89 | 10,65 | 10,88 | 00:00:00 | | 2009-04-29 | 10,94 | 100 | 10,94 | 10,82 | 10,88 | 00:00:00 | | 2009-04-30 | 11,10 | 2.800 | 11,10 | 10,87 | 10,93 | 00:00:00 | | 2009-05-04 | 11,07 | 900 | 11,07 | 11,03 | 11,04 | 00:00:00 | | 2009-05-05 | 11,00 | 1.100 | 11,10 | 11,00 | 11,07 | 00:00:00 | | 2009-05-06 | 11,48 | 8.200 | 11,50 | 10,60 | 10,96 | 00:00:00 | | 2009-05-07 | 11,90 | 32.700 | 12,00 | 11,40 | 11,47 | 00:00:00 | | 2009-05-08 | 11,79 | 6.600 | 12,14 | 11,71 | 11,90 | 00:00:00 | | 2009-05-11 | 11,79 | 2.700 | 11,80 | 11,67 | 11,80 | 00:00:00 | | 2009-05-12 | 11,66 | 1.800 | 11,79 | 11,17 | 11,79 | 00:00:00 | | 2009-05-13 | 11,69 | 2.400 | 11,75 | 11,44 | 11,66 | 00:00:00 | | 2009-05-14 | 11,49 | 400 | 11,68 | 11,49 | 11,68 | 00:00:00 | | 2009-05-15 | 11,60 | 25.100 | 11,61 | 11,60 | 11,61 | 00:00:00 | | 2009-05-18 | 11,75 | 52.100 | 11,75 | 11,45 | 11,61 | 00:00:00 | | 2009-05-19 | 11,90 | 231.500 | 11,92 | 11,75 | 11,75 | 00:00:00 | | 2009-05-20 | 12,10 | 128.000 | 12,10 | 11,71 | 11,74 | 00:00:00 | | 2009-05-21 | 12,06 | 3.800 | 12,20 | 11,93 | 12,20 | 00:00:00 | | 2009-05-22 | 12,22 | 11.700 | 12,22 | 11,99 | 12,06 | 00:00:00 | | 2009-05-25 | 12,05 | 51.200 | 12,19 | 11,96 | 12,15 | 00:00:00 | | 2009-05-26 | 12,05 | 32.500 | 12,05 | 11,95 | 12,00 | 00:00:00 | | 2009-05-27 | 11,93 | 48.800 | 12,05 | 11,82 | 12,05 | 00:00:00 | | 2009-05-28 | 11,88 | 4.000 | 11,99 | 11,88 | 11,93 | 00:00:00 | | 2009-05-29 | 12,00 | 20.500 | 12,05 | 11,90 | 12,05 | 00:00:00 | | 2009-06-01 | 11,96 | 7.200 | 12,02 | 11,90 | 11,90 | 00:00:00 | | 2009-06-02 | 12,00 | 5.700 | 12,00 | 11,96 | 12,00 | 00:00:00 | | 2009-06-03 | 12,00 | 38.200 | 12,00 | 11,90 | 12,00 | 00:00:00 | | 2009-06-04 | 12,00 | 5.100 | 12,09 | 11,90 | 12,09 | 00:00:00 | | 2009-06-05 | 11,99 | 5.200 | 12,00 | 11,99 | 12,00 | 00:00:00 | | 2009-06-08 | 12,05 | 5.200 | 12,18 | 11,60 | 12,18 | 00:00:00 | | 2009-06-09 | 11,90 | 38.000 | 12,04 | 11,84 | 12,04 | 00:00:00 | | 2009-06-10 | 12,00 | 9.700 | 12,00 | 11,90 | 11,91 | 00:00:00 | | 2009-06-11 | 11,90 | 2.700 | 12,00 | 11,90 | 11,99 | 00:00:00 | | 2009-06-12 | 11,90 | 33.200 | 12,00 | 11,89 | 11,90 | 00:00:00 | | 2009-06-15 | 12,00 | 32.200 | 12,00 | 11,76 | 11,90 | 00:00:00 | | 2009-06-16 | 12,00 | 39.600 | 12,00 | 11,95 | 11,99 | 00:00:00 | | 2009-06-17 | 11,95 | 41.900 | 12,00 | 11,90 | 11,99 | 00:00:00 | | 2009-06-18 | 11,99 | 25.900 | 12,00 | 11,90 | 12,00 | 00:00:00 | | 2009-06-19 | 11,90 | 9.400 | 11,99 | 11,62 | 11,99 | 00:00:00 | | 2009-06-22 | 11,90 | 3.100 | 11,90 | 11,79 | 11,90 | 00:00:00 | | 2009-06-23 | 11,88 | 800 | 11,88 | 11,75 | 11,86 | 00:00:00 | | 2009-06-24 | 11,99 | 30.300 | 11,99 | 11,89 | 11,89 | 00:00:00 | | 2009-06-25 | 11,85 | 3.200 | 11,99 | 11,80 | 11,99 | 00:00:00 | | 2009-06-26 | 11,90 | 900 | 11,90 | 11,85 | 11,85 | 00:00:00 | | 2009-06-29 | 11,91 | 900 | 11,91 | 11,89 | 11,89 | 00:00:00 | | 2009-06-30 | 11,90 | 3.100 | 11,92 | 11,85 | 11,90 | 00:00:00 | | 2009-07-01 | 11,91 | 1.400 | 11,91 | 11,85 | 11,85 | 00:00:00 | | 2009-07-02 | 11,93 | 1.500 | 11,96 | 11,88 | 11,88 | 00:00:00 | | 2009-07-03 | 11,98 | 51.200 | 12,00 | 11,93 | 11,93 | 00:00:00 | | 2009-07-06 | 11,91 | 500 | 11,98 | 11,91 | 11,98 | 00:00:00 | | 2009-07-07 | 11,97 | 100 | 11,97 | 11,76 | 11,76 | 00:00:00 | | 2009-07-08 | 11,95 | 700 | 11,97 | 11,90 | 11,97 | 00:00:00 | | 2009-07-09 | 11,95 | 0 | 11,95 | 11,89 | 11,89 | 00:00:00 | | 2009-07-10 | 11,95 | 700 | 11,95 | 10,70 | 11,94 | 00:00:00 | | 2009-07-13 | 11,85 | 2.700 | 11,95 | 11,75 | 11,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
