Última Hora: "Jogos da Seleção terão adeptos por serem "de menor risco", explica Graça Freitas - O Jogo" Wed, 30 Sep 2020 13:56:00 GMT    "Portugal com mais 8 mortes e 825 casos de Covid-19 nas últimas 24 horas - SIC Notícias" Wed, 30 Sep 2020 13:07:03 GMT    "Pedro Nuno Santos: A TAP é do povo português para o bem e para o mal - Jornal de Negócios" Wed, 30 Sep 2020 16:40:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 30 Sep 2020 19:52:00 GMT    "Portugal dispensa empréstimos da UE. Faz sentido? - União Europeia - Jornal de Negócios" Wed, 30 Sep 2020 06:01:42 GMT    "Santuário de Fátima anuncia limite de 6 mil peregrinos para celebrações de 13 de outubro - Jornal Económico" Wed, 30 Sep 2020 17:59:14 GMT    "Genebra aprova salário mínimo mais elevado do mundo. 3 785 euros por mês - Dinheiro Vivo" Wed, 30 Sep 2020 20:02:00 GMT   "Depressão Alex promete trazer vento intenso, descida das temperaturas e chuva para Portugal continental - Correio da Manhã" Wed, 30 Sep 2020 21:59:09 GMT    "Metro da Praça de Espanha deverá reabrir sexta-feira. O que já se sabe sobre o incidente que Medina diz ter sido um "erro grosseiro" - Observador" Wed, 30 Sep 2020 14:22:59 GMT    "PCP deixa aviso ao Governo com 46 medidas urgentes para já e para o OE 2021 - PÚBLICO" Wed, 30 Sep 2020 18:52:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
Estoril-Sol - [Ticker: ESO.LS]Gráfico Estoril-Sol  Noticias Estoril-Sol  Descargar Históricos de Metastock Estoril-Sol y Otros  Análisis Técnico Estoril-Sol  
Última Transacción10,250Hora de Cotización2017-10-30 - 20:25:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo10,250Mínimo10,250
Volumen1.614Volumen Medio (3m)0
Demanda / Oferta1,630 x 30.000 - 2,330 x 10.000Yield
Cierre Anterior10,250PER0,00%
Apertura10,250EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 ESO.LS desde 2000-01-01 hasta 2020-10-01
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0311,123011,2510,7610,9500:00:00
2000-01-0410,992310,9910,5010,8000:00:00
2000-01-0510,703010,9310,1710,5100:00:00
2000-01-0610,716110,7110,5210,5200:00:00
2000-01-0710,841010,8410,5410,6800:00:00
2000-01-1010,66610,7010,4210,6300:00:00
2000-01-1110,592410,6010,2110,2100:00:00
2000-01-1210,59910,5910,2710,5900:00:00
2000-01-1310,52810,6510,4510,5900:00:00
2000-01-1410,65810,6510,4710,5000:00:00
2000-01-1710,957511,0010,6210,6500:00:00
2000-01-1810,801510,8410,5810,8400:00:00
2000-01-1910,78610,7910,5710,6100:00:00
2000-01-2011,1011511,1010,6210,6200:00:00
2000-01-2110,94110,9410,6810,7100:00:00
2000-01-2411,00511,1010,7711,1000:00:00
2000-01-2510,95710,9510,6710,7100:00:00
2000-01-2710,87110,8710,7010,7100:00:00
2000-01-2810,80810,8710,8010,8000:00:00
2000-01-3110,79410,8010,6010,8000:00:00
2000-02-0110,75110,7510,5810,5800:00:00
2000-02-0210,65310,7510,6010,7500:00:00
2000-02-0310,9049410,9010,6510,6600:00:00
2000-02-0410,993611,1010,7610,9500:00:00
2000-02-0710,951510,9510,9510,9500:00:00
2000-02-0811,184611,2010,8010,8000:00:00
2000-02-0910,952411,2510,9411,1800:00:00
2000-02-1011,001711,2310,9310,9400:00:00
2000-02-1110,951711,1010,9511,0000:00:00
2000-02-1410,90610,9210,6810,9200:00:00
2000-02-1510,8180410,9910,8110,8900:00:00
2000-02-1610,97310,9710,7210,8400:00:00
2000-02-1710,97610,9910,7010,7000:00:00
2000-02-1811,172711,1710,5510,7100:00:00
2000-02-2111,2522811,2510,8710,8700:00:00
2000-02-2211,23711,2611,0511,2500:00:00
2000-02-2311,20011,2010,9810,9800:00:00
2000-02-2411,201311,2011,0211,0200:00:00
2000-02-2511,20511,2011,2011,2000:00:00
2000-02-2811,17911,1710,7810,9600:00:00
2000-02-2911,16111,1610,9410,9400:00:00
2000-03-0111,15411,1511,0011,0000:00:00
2000-03-0211,14611,1510,9911,0000:00:00
2000-03-0310,99011,1310,9911,0000:00:00
2000-03-0610,95210,9710,9510,9700:00:00
2000-03-0811,233411,2710,8110,9000:00:00
2000-03-0911,15311,1510,8610,8700:00:00
2000-03-1010,92211,0010,9211,0000:00:00
2000-03-1310,90810,9010,0710,8300:00:00
2000-03-1410,90710,9510,5510,5500:00:00
2000-03-1510,815410,8110,7810,8000:00:00
2000-03-1610,892111,0010,7010,8000:00:00
2000-03-1711,2021111,2010,8510,8500:00:00
2000-03-2011,101911,1210,8010,8400:00:00
2000-03-2110,99210,9910,5710,6000:00:00
2000-03-2210,8118111,1010,8111,0000:00:00
2000-03-2311,0928211,2010,9510,9500:00:00
2000-03-2411,0512911,0611,0511,0600:00:00
2000-03-2710,856911,0010,8510,8500:00:00
2000-03-2811,4952911,9910,8610,8600:00:00
2000-03-2911,601011,6011,4011,4100:00:00
2000-03-3011,411611,4111,4111,4100:00:00
2000-03-3111,46111,5111,4611,5100:00:00
2000-04-0311,48511,4811,4011,4000:00:00
2000-04-0411,411511,5811,4111,5800:00:00
2000-04-0511,452311,4511,4011,4500:00:00
2000-04-0611,411711,5511,4011,4000:00:00
2000-04-0711,42411,4211,4211,4200:00:00
2000-04-1011,41711,4211,4111,4200:00:00
2000-04-1111,50611,5011,4011,4000:00:00
2000-04-1311,502711,5011,3911,3900:00:00
2000-04-1411,501011,5011,3911,3900:00:00
2000-04-1711,415511,4211,4011,4000:00:00
2000-04-1911,42311,4511,4111,4100:00:00
2000-04-2011,50011,5011,5011,5000:00:00
2000-04-2611,47311,5011,4711,4700:00:00
2000-04-2711,40811,4011,4011,4000:00:00
2000-04-2811,40111,4011,4011,4000:00:00
2000-05-0211,403711,6011,4011,4000:00:00
2000-05-0311,34611,3411,3211,3200:00:00
2000-05-0411,5015311,5011,0011,3100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters