|
 ESPIRITO SANTO REG - [Ticker: ESFN.LS] |     | | Última Transacción | 5,000 | Hora de Cotización | 2012-03-26 - 16:30 | | Variación | -0,250 (-4.76%) | Rango 52 Semanas | [4,590 - 13,000] | | Máximo | 5,000 | Mínimo | 5,000 | | Volumen | 303 | Volumen Medio (3m) | 27 | | Demanda / Oferta | 4,000 x 18 - 4,200 x 611 | Yield | 11,20 | | Cierre Anterior | 5,000 | PER | 0,00% | | Apertura | 5,000 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 4.245 | Objetivo Estimado 1 Año | N/A | | 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 ESFN.LS desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-01 | 19,22 | 200 | 19,22 | 19,22 | 19,22 | 00:00:00 | | 2006-08-02 | 0,01 | 0 | 20,78 | 0,01 | 0,01 | 00:00:00 | | 2006-08-03 | 0,01 | 0 | 20,78 | 0,01 | 0,01 | 00:00:00 | | 2006-08-04 | 0,02 | 0 | 20,78 | 0,02 | 0,02 | 00:00:00 | | 2006-08-07 | 19,22 | 0 | 19,22 | 19,22 | 19,22 | 00:00:00 | | 2006-08-08 | 19,22 | 0 | 19,22 | 19,22 | 19,22 | 00:00:00 | | 2006-08-09 | 19,22 | 0 | 19,22 | 19,22 | 19,22 | 00:00:00 | | 2006-08-10 | 19,22 | 0 | 19,22 | 19,22 | 19,22 | 00:00:00 | | 2006-08-11 | 14,26 | 300 | 14,26 | 14,26 | 14,26 | 00:00:00 | | 2006-08-15 | 14,00 | 0 | 19,80 | 14,00 | 14,00 | 00:00:00 | | 2006-08-16 | 0,01 | 0 | 19,80 | 0,01 | 0,01 | 00:00:00 | | 2006-08-17 | 0,01 | 0 | 19,80 | 0,01 | 0,01 | 00:00:00 | | 2006-08-18 | 14,26 | 0 | 14,26 | 14,26 | 14,26 | 00:00:00 | | 2006-08-21 | 14,26 | 0 | 14,26 | 14,26 | 14,26 | 00:00:00 | | 2006-08-22 | 14,26 | 0 | 14,26 | 14,26 | 14,26 | 00:00:00 | | 2006-08-23 | 14,26 | 0 | 14,26 | 14,26 | 14,26 | 00:00:00 | | 2006-08-24 | 14,26 | 0 | 14,26 | 14,26 | 14,26 | 00:00:00 | | 2006-08-25 | 14,26 | 0 | 14,26 | 14,26 | 14,26 | 00:00:00 | | 2006-08-28 | 14,26 | 0 | 14,26 | 14,26 | 14,26 | 00:00:00 | | 2006-08-29 | 14,26 | 0 | 14,26 | 14,26 | 14,26 | 00:00:00 | | 2006-08-30 | 14,26 | 0 | 14,26 | 14,26 | 14,26 | 00:00:00 | | 2006-08-31 | 14,26 | 0 | 14,26 | 14,26 | 14,26 | 00:00:00 | | 2006-09-01 | 14,26 | 0 | 14,26 | 14,26 | 14,26 | 00:00:00 | | 2006-09-04 | 14,26 | 0 | 14,26 | 14,26 | 14,26 | 00:00:00 | | 2006-09-05 | 14,26 | 0 | 14,26 | 14,26 | 14,26 | 00:00:00 | | 2006-09-07 | 17,62 | 200 | 17,62 | 17,62 | 17,62 | 00:00:00 | | 2006-09-08 | 17,62 | 0 | 17,62 | 17,62 | 17,62 | 00:00:00 | | 2006-09-11 | 17,62 | 0 | 17,62 | 17,62 | 17,62 | 00:00:00 | | 2006-09-12 | 17,62 | 0 | 17,62 | 17,62 | 17,62 | 00:00:00 | | 2006-09-13 | 19,32 | 500 | 19,32 | 19,32 | 19,32 | 00:00:00 | | 2006-09-14 | 17,38 | 300 | 17,38 | 17,38 | 17,38 | 00:00:00 | | 2006-09-15 | 17,38 | 0 | 17,38 | 17,38 | 17,38 | 00:00:00 | | 2006-09-18 | 17,38 | 0 | 17,38 | 17,38 | 17,38 | 00:00:00 | | 2006-09-20 | 17,38 | 0 | 17,38 | 17,38 | 17,38 | 00:00:00 | | 2006-09-21 | 17,38 | 0 | 17,38 | 17,38 | 17,38 | 00:00:00 | | 2006-09-22 | 17,38 | 0 | 17,38 | 17,38 | 17,38 | 00:00:00 | | 2006-09-25 | 17,38 | 0 | 17,38 | 17,38 | 17,38 | 00:00:00 | | 2006-09-26 | 17,35 | 1.800 | 18,80 | 17,00 | 17,00 | 00:00:00 | | 2006-09-27 | 16,12 | 0 | 19,08 | 16,12 | 16,12 | 00:00:00 | | 2006-09-28 | 18,00 | 1.200 | 18,00 | 17,35 | 17,35 | 00:00:00 | | 2006-09-29 | 19,80 | 200 | 19,80 | 19,80 | 19,80 | 00:00:00 | | 2006-10-02 | 18,12 | 0 | 21,78 | 18,12 | 18,12 | 00:00:00 | | 2006-10-03 | 20,50 | 500 | 21,13 | 20,50 | 20,50 | 00:00:00 | | 2006-10-04 | 20,00 | 200 | 20,00 | 19,19 | 19,19 | 00:00:00 | | 2006-10-05 | 20,50 | 1.300 | 21,90 | 20,30 | 21,90 | 00:00:00 | | 2006-10-06 | 21,40 | 600 | 22,55 | 20,00 | 22,00 | 00:00:00 | | 2006-10-09 | 21,30 | 0 | 24,64 | 21,30 | 21,30 | 00:00:00 | | 2006-10-11 | 23,00 | 300 | 23,00 | 23,00 | 23,00 | 00:00:00 | | 2006-10-12 | 23,00 | 0 | 28,00 | 23,00 | 23,00 | 00:00:00 | | 2006-10-13 | 21,24 | 0 | 28,00 | 21,24 | 21,24 | 00:00:00 | | 2006-10-16 | 21,31 | 0 | 28,00 | 21,31 | 21,31 | 00:00:00 | | 2006-10-17 | 23,20 | 100 | 23,20 | 23,20 | 23,20 | 00:00:00 | | 2006-10-18 | 23,20 | 200 | 23,20 | 23,20 | 23,20 | 00:00:00 | | 2006-10-19 | 23,20 | 800 | 23,20 | 23,20 | 23,20 | 00:00:00 | | 2006-10-20 | 21,40 | 0 | 28,00 | 21,40 | 21,40 | 00:00:00 | | 2006-10-23 | 21,45 | 0 | 28,00 | 21,45 | 21,45 | 00:00:00 | | 2006-10-24 | 21,60 | 0 | 28,00 | 21,60 | 21,60 | 00:00:00 | | 2006-10-25 | 22,01 | 0 | 28,00 | 22,01 | 22,01 | 00:00:00 | | 2006-10-26 | 22,01 | 0 | 28,00 | 22,01 | 22,01 | 00:00:00 | | 2006-10-27 | 22,10 | 0 | 28,00 | 22,10 | 22,10 | 00:00:00 | | 2006-10-30 | 23,20 | 900 | 23,20 | 23,20 | 23,20 | 00:00:00 | | 2006-10-31 | 23,00 | 1.100 | 23,00 | 23,00 | 23,00 | 00:00:00 | | 2006-11-01 | 22,30 | 0 | 23,20 | 22,30 | 22,30 | 00:00:00 | | 2006-11-02 | 22,80 | 1.900 | 22,95 | 22,80 | 22,90 | 00:00:00 | | 2006-11-03 | 21,48 | 0 | 23,20 | 21,48 | 21,48 | 00:00:00 | | 2006-11-06 | 21,60 | 0 | 23,20 | 21,60 | 21,60 | 00:00:00 | | 2006-11-07 | 22,90 | 5.800 | 23,00 | 22,90 | 23,00 | 00:00:00 | | 2006-11-08 | 22,30 | 1.000 | 22,30 | 22,30 | 22,30 | 00:00:00 | | 2006-11-09 | 22,80 | 2.400 | 22,80 | 22,80 | 22,80 | 00:00:00 | | 2006-11-10 | 22,08 | 900 | 22,10 | 22,08 | 22,10 | 00:00:00 | | 2006-11-13 | 22,10 | 2.000 | 22,85 | 22,10 | 22,10 | 00:00:00 | | 2006-11-14 | 22,70 | 1.300 | 22,70 | 22,70 | 22,70 | 00:00:00 | | 2006-11-15 | 22,50 | 100 | 22,50 | 21,60 | 21,60 | 00:00:00 | | 2006-11-16 | 21,60 | 0 | 23,20 | 21,60 | 21,60 | 00:00:00 | | 2006-11-17 | 21,60 | 0 | 23,20 | 21,60 | 21,60 | 00:00:00 | | 2006-11-20 | 22,85 | 2.000 | 23,20 | 21,60 | 21,60 | 00:00:00 | | 2006-11-21 | 22,85 | 2.000 | 22,85 | 22,85 | 22,85 | 00:00:00 | | 2006-11-22 | 21,60 | 0 | 23,00 | 21,60 | 21,60 | 00:00:00 | | 2006-11-23 | 21,60 | 0 | 23,00 | 21,60 | 21,60 | 00:00:00 | | 2006-11-24 | 23,14 | 2.700 | 23,20 | 23,00 | 23,00 | 00:00:00 | | 2006-11-27 | 21,60 | 0 | 25,19 | 21,60 | 21,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
