|
 Estoril-Sol - [Ticker: ESO.LS] |     | | Última Transacción | 1,430 | Hora de Cotización | 2012-05-22 - 16:42 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [1,400 - 5,000] | | Máximo | 1,430 | Mínimo | 1,430 | | Volumen | 1.043 | Volumen Medio (3m) | 224 | | Demanda / Oferta | 0,260 x 100 - 1,430 x 4 | Yield | 34,97 | | Cierre Anterior | 457,000 | PER | 7,72% | | Apertura | 1,430 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 2.191 | 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 ESO.LS desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 11,12 | 30 | 11,25 | 10,76 | 10,95 | 00:00:00 | | 2000-01-04 | 10,99 | 23 | 10,99 | 10,50 | 10,80 | 00:00:00 | | 2000-01-05 | 10,70 | 30 | 10,93 | 10,17 | 10,51 | 00:00:00 | | 2000-01-06 | 10,71 | 61 | 10,71 | 10,52 | 10,52 | 00:00:00 | | 2000-01-07 | 10,84 | 10 | 10,84 | 10,54 | 10,68 | 00:00:00 | | 2000-01-10 | 10,66 | 6 | 10,70 | 10,42 | 10,63 | 00:00:00 | | 2000-01-11 | 10,59 | 24 | 10,60 | 10,21 | 10,21 | 00:00:00 | | 2000-01-12 | 10,59 | 9 | 10,59 | 10,27 | 10,59 | 00:00:00 | | 2000-01-13 | 10,52 | 8 | 10,65 | 10,45 | 10,59 | 00:00:00 | | 2000-01-14 | 10,65 | 8 | 10,65 | 10,47 | 10,50 | 00:00:00 | | 2000-01-17 | 10,95 | 75 | 11,00 | 10,62 | 10,65 | 00:00:00 | | 2000-01-18 | 10,80 | 15 | 10,84 | 10,58 | 10,84 | 00:00:00 | | 2000-01-19 | 10,78 | 6 | 10,79 | 10,57 | 10,61 | 00:00:00 | | 2000-01-20 | 11,10 | 115 | 11,10 | 10,62 | 10,62 | 00:00:00 | | 2000-01-21 | 10,94 | 1 | 10,94 | 10,68 | 10,71 | 00:00:00 | | 2000-01-24 | 11,00 | 5 | 11,10 | 10,77 | 11,10 | 00:00:00 | | 2000-01-25 | 10,95 | 7 | 10,95 | 10,67 | 10,71 | 00:00:00 | | 2000-01-27 | 10,87 | 1 | 10,87 | 10,70 | 10,71 | 00:00:00 | | 2000-01-28 | 10,80 | 8 | 10,87 | 10,80 | 10,80 | 00:00:00 | | 2000-01-31 | 10,79 | 4 | 10,80 | 10,60 | 10,80 | 00:00:00 | | 2000-02-01 | 10,75 | 1 | 10,75 | 10,58 | 10,58 | 00:00:00 | | 2000-02-02 | 10,65 | 3 | 10,75 | 10,60 | 10,75 | 00:00:00 | | 2000-02-03 | 10,90 | 494 | 10,90 | 10,65 | 10,66 | 00:00:00 | | 2000-02-04 | 10,99 | 36 | 11,10 | 10,76 | 10,95 | 00:00:00 | | 2000-02-07 | 10,95 | 15 | 10,95 | 10,95 | 10,95 | 00:00:00 | | 2000-02-08 | 11,18 | 46 | 11,20 | 10,80 | 10,80 | 00:00:00 | | 2000-02-09 | 10,95 | 24 | 11,25 | 10,94 | 11,18 | 00:00:00 | | 2000-02-10 | 11,00 | 17 | 11,23 | 10,93 | 10,94 | 00:00:00 | | 2000-02-11 | 10,95 | 17 | 11,10 | 10,95 | 11,00 | 00:00:00 | | 2000-02-14 | 10,90 | 6 | 10,92 | 10,68 | 10,92 | 00:00:00 | | 2000-02-15 | 10,81 | 804 | 10,99 | 10,81 | 10,89 | 00:00:00 | | 2000-02-16 | 10,97 | 3 | 10,97 | 10,72 | 10,84 | 00:00:00 | | 2000-02-17 | 10,97 | 6 | 10,99 | 10,70 | 10,70 | 00:00:00 | | 2000-02-18 | 11,17 | 27 | 11,17 | 10,55 | 10,71 | 00:00:00 | | 2000-02-21 | 11,25 | 228 | 11,25 | 10,87 | 10,87 | 00:00:00 | | 2000-02-22 | 11,23 | 7 | 11,26 | 11,05 | 11,25 | 00:00:00 | | 2000-02-23 | 11,20 | 0 | 11,20 | 10,98 | 10,98 | 00:00:00 | | 2000-02-24 | 11,20 | 13 | 11,20 | 11,02 | 11,02 | 00:00:00 | | 2000-02-25 | 11,20 | 5 | 11,20 | 11,20 | 11,20 | 00:00:00 | | 2000-02-28 | 11,17 | 9 | 11,17 | 10,78 | 10,96 | 00:00:00 | | 2000-02-29 | 11,16 | 1 | 11,16 | 10,94 | 10,94 | 00:00:00 | | 2000-03-01 | 11,15 | 4 | 11,15 | 11,00 | 11,00 | 00:00:00 | | 2000-03-02 | 11,14 | 6 | 11,15 | 10,99 | 11,00 | 00:00:00 | | 2000-03-03 | 10,99 | 0 | 11,13 | 10,99 | 11,00 | 00:00:00 | | 2000-03-06 | 10,95 | 2 | 10,97 | 10,95 | 10,97 | 00:00:00 | | 2000-03-08 | 11,23 | 34 | 11,27 | 10,81 | 10,90 | 00:00:00 | | 2000-03-09 | 11,15 | 3 | 11,15 | 10,86 | 10,87 | 00:00:00 | | 2000-03-10 | 10,92 | 2 | 11,00 | 10,92 | 11,00 | 00:00:00 | | 2000-03-13 | 10,90 | 8 | 10,90 | 10,07 | 10,83 | 00:00:00 | | 2000-03-14 | 10,90 | 7 | 10,95 | 10,55 | 10,55 | 00:00:00 | | 2000-03-15 | 10,81 | 54 | 10,81 | 10,78 | 10,80 | 00:00:00 | | 2000-03-16 | 10,89 | 21 | 11,00 | 10,70 | 10,80 | 00:00:00 | | 2000-03-17 | 11,20 | 211 | 11,20 | 10,85 | 10,85 | 00:00:00 | | 2000-03-20 | 11,10 | 19 | 11,12 | 10,80 | 10,84 | 00:00:00 | | 2000-03-21 | 10,99 | 2 | 10,99 | 10,57 | 10,60 | 00:00:00 | | 2000-03-22 | 10,81 | 181 | 11,10 | 10,81 | 11,00 | 00:00:00 | | 2000-03-23 | 11,09 | 282 | 11,20 | 10,95 | 10,95 | 00:00:00 | | 2000-03-24 | 11,05 | 129 | 11,06 | 11,05 | 11,06 | 00:00:00 | | 2000-03-27 | 10,85 | 69 | 11,00 | 10,85 | 10,85 | 00:00:00 | | 2000-03-28 | 11,49 | 529 | 11,99 | 10,86 | 10,86 | 00:00:00 | | 2000-03-29 | 11,60 | 10 | 11,60 | 11,40 | 11,41 | 00:00:00 | | 2000-03-30 | 11,41 | 16 | 11,41 | 11,41 | 11,41 | 00:00:00 | | 2000-03-31 | 11,46 | 1 | 11,51 | 11,46 | 11,51 | 00:00:00 | | 2000-04-03 | 11,48 | 5 | 11,48 | 11,40 | 11,40 | 00:00:00 | | 2000-04-04 | 11,41 | 15 | 11,58 | 11,41 | 11,58 | 00:00:00 | | 2000-04-05 | 11,45 | 23 | 11,45 | 11,40 | 11,45 | 00:00:00 | | 2000-04-06 | 11,41 | 17 | 11,55 | 11,40 | 11,40 | 00:00:00 | | 2000-04-07 | 11,42 | 4 | 11,42 | 11,42 | 11,42 | 00:00:00 | | 2000-04-10 | 11,41 | 7 | 11,42 | 11,41 | 11,42 | 00:00:00 | | 2000-04-11 | 11,50 | 6 | 11,50 | 11,40 | 11,40 | 00:00:00 | | 2000-04-13 | 11,50 | 27 | 11,50 | 11,39 | 11,39 | 00:00:00 | | 2000-04-14 | 11,50 | 10 | 11,50 | 11,39 | 11,39 | 00:00:00 | | 2000-04-17 | 11,41 | 55 | 11,42 | 11,40 | 11,40 | 00:00:00 | | 2000-04-19 | 11,42 | 3 | 11,45 | 11,41 | 11,41 | 00:00:00 | | 2000-04-20 | 11,50 | 0 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2000-04-26 | 11,47 | 3 | 11,50 | 11,47 | 11,47 | 00:00:00 | | 2000-04-27 | 11,40 | 8 | 11,40 | 11,40 | 11,40 | 00:00:00 | | 2000-04-28 | 11,40 | 1 | 11,40 | 11,40 | 11,40 | 00:00:00 | | 2000-05-02 | 11,40 | 37 | 11,60 | 11,40 | 11,40 | 00:00:00 | | 2000-05-03 | 11,34 | 6 | 11,34 | 11,32 | 11,32 | 00:00:00 | | 2000-05-04 | 11,50 | 153 | 11,50 | 11,00 | 11,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
