|
 ESPIRITO SANTO REG - [Ticker: ESFN.LS] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | 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 ESFN.LS desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-09 | 13,90 | 100 | 13,90 | 13,90 | 13,90 | 00:00:00 | | 2008-07-10 | 12,51 | 1.800 | 12,51 | 12,51 | 12,51 | 00:00:00 | | 2008-07-11 | 12,51 | 0 | 15,28 | 12,51 | 12,51 | 00:00:00 | | 2008-07-14 | 12,51 | 0 | 12,51 | 12,51 | 12,51 | 00:00:00 | | 2008-07-15 | 13,76 | 100 | 13,76 | 12,51 | 12,51 | 00:00:00 | | 2008-07-16 | 14,00 | 400 | 14,00 | 14,00 | 14,00 | 00:00:00 | | 2008-07-17 | 12,51 | 0 | 12,51 | 12,51 | 12,51 | 00:00:00 | | 2008-07-18 | 15,00 | 3.700 | 15,00 | 15,00 | 15,00 | 00:00:00 | | 2008-07-21 | 15,00 | 0 | 15,00 | 15,00 | 15,00 | 00:00:00 | | 2008-07-22 | 15,00 | 0 | 15,00 | 15,00 | 15,00 | 00:00:00 | | 2008-07-23 | 15,00 | 0 | 15,00 | 15,00 | 15,00 | 00:00:00 | | 2008-07-24 | 15,00 | 0 | 15,00 | 15,00 | 15,00 | 00:00:00 | | 2008-07-25 | 12,52 | 0 | 12,52 | 12,52 | 12,52 | 00:00:00 | | 2008-07-28 | 15,99 | 300 | 15,99 | 15,99 | 15,99 | 00:00:00 | | 2008-07-29 | 13,80 | 0 | 15,89 | 13,80 | 13,80 | 00:00:00 | | 2008-07-30 | 14,51 | 0 | 14,51 | 14,51 | 14,51 | 00:00:00 | | 2008-07-31 | 12,51 | 0 | 14,99 | 12,51 | 12,51 | 00:00:00 | | 2008-08-01 | 12,51 | 0 | 14,99 | 12,51 | 12,51 | 00:00:00 | | 2008-08-04 | 12,51 | 0 | 15,95 | 12,51 | 12,51 | 00:00:00 | | 2008-08-05 | 12,51 | 0 | 15,95 | 12,51 | 12,51 | 00:00:00 | | 2008-08-06 | 12,51 | 0 | 15,95 | 12,51 | 12,51 | 00:00:00 | | 2008-08-07 | 15,96 | 0 | 15,96 | 15,96 | 15,96 | 00:00:00 | | 2008-08-08 | 12,51 | 0 | 17,55 | 12,51 | 12,51 | 00:00:00 | | 2008-08-11 | 12,51 | 0 | 15,96 | 12,51 | 12,51 | 00:00:00 | | 2008-08-12 | 12,51 | 0 | 17,55 | 12,51 | 12,51 | 00:00:00 | | 2008-08-13 | 12,51 | 0 | 17,55 | 12,51 | 12,51 | 00:00:00 | | 2008-08-14 | 12,51 | 0 | 17,55 | 12,51 | 12,51 | 00:00:00 | | 2008-08-15 | 12,51 | 0 | 15,96 | 12,51 | 12,51 | 00:00:00 | | 2008-08-18 | 12,51 | 0 | 17,55 | 12,51 | 12,51 | 00:00:00 | | 2008-08-19 | 12,51 | 0 | 17,55 | 12,51 | 12,51 | 00:00:00 | | 2008-08-20 | 12,51 | 0 | 17,55 | 12,51 | 12,51 | 00:00:00 | | 2008-08-21 | 12,51 | 0 | 17,55 | 12,51 | 12,51 | 00:00:00 | | 2008-08-22 | 12,51 | 0 | 17,55 | 12,51 | 12,51 | 00:00:00 | | 2008-08-25 | 12,51 | 0 | 17,55 | 12,51 | 12,51 | 00:00:00 | | 2008-08-26 | 17,52 | 600 | 17,52 | 17,52 | 17,52 | 00:00:00 | | 2008-08-27 | 12,51 | 0 | 12,51 | 12,51 | 12,51 | 00:00:00 | | 2008-08-28 | 12,51 | 0 | 12,51 | 12,51 | 12,51 | 00:00:00 | | 2008-08-29 | 12,51 | 0 | 12,51 | 12,51 | 12,51 | 00:00:00 | | 2008-09-01 | 12,51 | 0 | 12,51 | 12,51 | 12,51 | 00:00:00 | | 2008-09-02 | 14,24 | 1.500 | 14,24 | 14,22 | 14,22 | 00:00:00 | | 2008-09-03 | 14,24 | 100 | 14,24 | 14,24 | 14,24 | 00:00:00 | | 2008-09-04 | 14,20 | 200 | 14,20 | 14,20 | 14,20 | 00:00:00 | | 2008-09-05 | 13,30 | 0 | 15,20 | 13,30 | 13,30 | 00:00:00 | | 2008-09-08 | 13,50 | 200 | 13,50 | 13,50 | 13,50 | 00:00:00 | | 2008-09-09 | 13,60 | 0 | 14,85 | 13,60 | 13,60 | 00:00:00 | | 2008-09-10 | 14,00 | 0 | 14,00 | 14,00 | 14,00 | 00:00:00 | | 2008-09-11 | 13,31 | 0 | 13,31 | 13,31 | 13,31 | 00:00:00 | | 2008-09-12 | 13,30 | 0 | 14,49 | 13,30 | 13,30 | 00:00:00 | | 2008-09-15 | 14,00 | 200 | 14,00 | 14,00 | 14,00 | 00:00:00 | | 2008-09-16 | 13,00 | 0 | 13,98 | 13,00 | 13,00 | 00:00:00 | | 2008-09-17 | 13,00 | 0 | 13,98 | 13,00 | 13,00 | 00:00:00 | | 2008-09-18 | 13,00 | 0 | 13,98 | 13,00 | 13,00 | 00:00:00 | | 2008-09-19 | 13,00 | 0 | 13,96 | 13,00 | 13,00 | 00:00:00 | | 2008-09-22 | 13,00 | 0 | 13,94 | 13,00 | 13,00 | 00:00:00 | | 2008-09-23 | 13,00 | 0 | 13,89 | 13,00 | 13,00 | 00:00:00 | | 2008-09-24 | 13,00 | 0 | 13,89 | 13,00 | 13,00 | 00:00:00 | | 2008-09-25 | 13,00 | 0 | 13,89 | 13,00 | 13,00 | 00:00:00 | | 2008-09-26 | 13,89 | 100 | 13,89 | 13,89 | 13,89 | 00:00:00 | | 2008-09-29 | 13,01 | 400 | 13,01 | 13,01 | 13,01 | 00:00:00 | | 2008-09-30 | 13,00 | 100 | 13,00 | 13,00 | 13,00 | 00:00:00 | | 2008-10-01 | 12,52 | 200 | 12,52 | 12,52 | 12,52 | 00:00:00 | | 2008-10-02 | 12,51 | 0 | 13,77 | 12,51 | 12,51 | 00:00:00 | | 2008-10-03 | 12,51 | 0 | 13,77 | 12,51 | 12,51 | 00:00:00 | | 2008-10-06 | 0,01 | 0 | 13,77 | 0,01 | 0,01 | 00:00:00 | | 2008-10-07 | 0,02 | 0 | 13,77 | 0,02 | 0,02 | 00:00:00 | | 2008-10-08 | 0,01 | 0 | 13,77 | 0,01 | 0,01 | 00:00:00 | | 2008-10-09 | 6,25 | 0 | 13,77 | 6,25 | 6,25 | 00:00:00 | | 2008-10-10 | 0,01 | 0 | 12,45 | 0,01 | 0,01 | 00:00:00 | | 2008-10-13 | 0,01 | 0 | 13,50 | 0,01 | 0,01 | 00:00:00 | | 2008-10-14 | 12,10 | 600 | 12,10 | 12,10 | 12,10 | 00:00:00 | | 2008-10-15 | 10,89 | 200 | 10,89 | 10,89 | 10,89 | 00:00:00 | | 2008-10-16 | 11,50 | 200 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2008-10-17 | 10,00 | 0 | 12,10 | 10,00 | 10,00 | 00:00:00 | | 2008-10-20 | 10,00 | 0 | 11,50 | 10,00 | 10,00 | 00:00:00 | | 2008-10-21 | 10,00 | 0 | 11,00 | 10,00 | 10,00 | 00:00:00 | | 2008-10-22 | 10,00 | 0 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2008-10-23 | 10,00 | 0 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2008-10-24 | 10,00 | 0 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2008-10-27 | 9,10 | 200 | 9,10 | 9,10 | 9,10 | 00:00:00 | | 2008-10-28 | 10,00 | 300 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2008-10-29 | 8,21 | 0 | 11,00 | 8,21 | 8,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
