|
 Estoril-Sol - [Ticker: ESO.LS] |     | | Última Transacción | 10,250 | Hora de Cotización | 2017-10-30 - 20:25:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 10,250 | Mínimo | 10,250 | | Volumen | 1.614 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,630 x 30.000 - 2,330 x 10.000 | Yield | | | Cierre Anterior | 10,250 | PER | 0,00% | | Apertura | 10,250 | 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 ESO.LS desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-15 | 9,33 | 500 | 9,33 | 9,15 | 9,17 | 00:00:00 | | 2003-07-16 | 9,07 | 500 | 9,07 | 9,07 | 9,07 | 00:00:00 | | 2003-07-17 | 9,20 | 200 | 9,20 | 9,19 | 9,19 | 00:00:00 | | 2003-07-18 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-07-21 | 9,12 | 0 | 9,12 | 9,12 | 9,12 | 00:00:00 | | 2003-07-22 | 9,22 | 0 | 9,22 | 9,22 | 9,22 | 00:00:00 | | 2003-07-23 | 9,22 | 0 | 9,22 | 9,22 | 9,22 | 00:00:00 | | 2003-07-24 | 9,22 | 0 | 9,22 | 9,22 | 9,22 | 00:00:00 | | 2003-07-25 | 9,22 | 0 | 9,22 | 9,22 | 9,22 | 00:00:00 | | 2003-07-28 | 9,20 | 500 | 9,20 | 9,01 | 9,07 | 00:00:00 | | 2003-07-29 | 9,15 | 0 | 9,20 | 9,15 | 9,20 | 00:00:00 | | 2003-07-30 | 9,18 | 0 | 9,21 | 9,18 | 9,20 | 00:00:00 | | 2003-08-01 | 9,19 | 0 | 9,19 | 9,18 | 9,18 | 00:00:00 | | 2003-08-04 | 9,19 | 0 | 9,19 | 9,18 | 9,18 | 00:00:00 | | 2003-08-05 | 9,19 | 0 | 9,19 | 9,19 | 9,19 | 00:00:00 | | 2003-08-06 | 9,16 | 0 | 9,16 | 9,16 | 9,16 | 00:00:00 | | 2003-08-07 | 9,19 | 0 | 9,19 | 9,19 | 9,19 | 00:00:00 | | 2003-08-11 | 9,03 | 200 | 9,06 | 9,03 | 9,06 | 00:00:00 | | 2003-08-12 | 9,03 | 0 | 9,03 | 9,03 | 9,03 | 00:00:00 | | 2003-08-13 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2003-08-14 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2003-08-15 | 9,18 | 0 | 9,18 | 9,15 | 9,15 | 00:00:00 | | 2003-08-18 | 9,21 | 0 | 9,21 | 9,18 | 9,18 | 00:00:00 | | 2003-08-19 | 9,20 | 200 | 9,23 | 9,20 | 9,23 | 00:00:00 | | 2003-08-21 | 9,23 | 0 | 9,23 | 9,23 | 9,23 | 00:00:00 | | 2003-08-22 | 9,16 | 0 | 9,16 | 9,16 | 9,16 | 00:00:00 | | 2003-08-25 | 9,22 | 0 | 9,22 | 9,22 | 9,22 | 00:00:00 | | 2003-08-26 | 9,25 | 0 | 9,25 | 9,25 | 9,25 | 00:00:00 | | 2003-08-27 | 9,13 | 0 | 9,13 | 9,13 | 9,13 | 00:00:00 | | 2003-08-28 | 9,23 | 0 | 9,23 | 9,23 | 9,23 | 00:00:00 | | 2003-08-29 | 9,25 | 0 | 9,25 | 9,25 | 9,25 | 00:00:00 | | 2003-09-01 | 9,08 | 0 | 9,27 | 9,08 | 9,25 | 00:00:00 | | 2003-09-02 | 9,06 | 100 | 9,20 | 9,06 | 9,20 | 00:00:00 | | 2003-09-03 | 9,06 | 100 | 9,06 | 9,06 | 9,06 | 00:00:00 | | 2003-09-04 | 9,06 | 0 | 9,06 | 9,06 | 9,06 | 00:00:00 | | 2003-09-05 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-09-09 | 9,07 | 100 | 9,10 | 9,07 | 9,10 | 00:00:00 | | 2003-09-11 | 9,19 | 0 | 9,19 | 9,19 | 9,19 | 00:00:00 | | 2003-09-12 | 9,07 | 0 | 9,07 | 9,07 | 9,07 | 00:00:00 | | 2003-09-15 | 9,08 | 0 | 9,20 | 9,08 | 9,20 | 00:00:00 | | 2003-09-16 | 9,18 | 0 | 9,18 | 9,18 | 9,18 | 00:00:00 | | 2003-09-17 | 9,18 | 0 | 9,18 | 9,18 | 9,18 | 00:00:00 | | 2003-09-18 | 9,19 | 0 | 9,19 | 9,18 | 9,18 | 00:00:00 | | 2003-09-19 | 9,19 | 0 | 9,19 | 9,18 | 9,18 | 00:00:00 | | 2003-09-22 | 9,19 | 0 | 9,19 | 9,18 | 9,18 | 00:00:00 | | 2003-09-23 | 9,07 | 0 | 9,07 | 9,07 | 9,07 | 00:00:00 | | 2003-09-24 | 9,19 | 0 | 9,19 | 9,18 | 9,18 | 00:00:00 | | 2003-09-25 | 9,07 | 400 | 9,18 | 9,07 | 9,18 | 00:00:00 | | 2003-09-26 | 9,18 | 0 | 9,18 | 9,18 | 9,18 | 00:00:00 | | 2003-09-29 | 9,20 | 25.400 | 9,20 | 9,15 | 9,18 | 00:00:00 | | 2003-09-30 | 9,20 | 200 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-10-01 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-10-02 | 9,20 | 0 | 9,25 | 9,20 | 9,25 | 00:00:00 | | 2003-10-03 | 9,30 | 200 | 9,30 | 9,28 | 9,28 | 00:00:00 | | 2003-10-06 | 9,15 | 8.400 | 9,30 | 9,15 | 9,30 | 00:00:00 | | 2003-10-13 | 9,35 | 0 | 9,35 | 9,35 | 9,35 | 00:00:00 | | 2003-10-14 | 9,21 | 200 | 9,35 | 9,21 | 9,35 | 00:00:00 | | 2003-10-15 | 9,22 | 0 | 9,22 | 9,22 | 9,22 | 00:00:00 | | 2003-10-17 | 9,39 | 0 | 9,39 | 9,21 | 9,21 | 00:00:00 | | 2003-10-20 | 9,22 | 0 | 9,22 | 9,22 | 9,22 | 00:00:00 | | 2003-10-21 | 9,16 | 200 | 9,17 | 9,16 | 9,17 | 00:00:00 | | 2003-10-22 | 9,30 | 100 | 9,30 | 9,16 | 9,16 | 00:00:00 | | 2003-10-23 | 9,08 | 800 | 9,20 | 9,08 | 9,20 | 00:00:00 | | 2003-10-24 | 9,25 | 0 | 9,25 | 9,25 | 9,25 | 00:00:00 | | 2003-10-27 | 9,26 | 200 | 9,26 | 9,23 | 9,23 | 00:00:00 | | 2003-10-29 | 9,10 | 100 | 9,20 | 9,10 | 9,20 | 00:00:00 | | 2003-10-30 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-10-31 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-11-04 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2003-11-05 | 9,11 | 0 | 9,11 | 9,11 | 9,11 | 00:00:00 | | 2003-11-07 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2003-11-10 | 9,00 | 200 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2003-11-11 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2003-11-13 | 8,80 | 200 | 9,00 | 8,80 | 9,00 | 00:00:00 | | 2003-11-14 | 8,00 | 600 | 8,88 | 8,00 | 8,88 | 00:00:00 | | 2003-11-17 | 9,20 | 400 | 9,20 | 8,99 | 8,99 | 00:00:00 | | 2003-11-18 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2003-11-19 | 8,51 | 100 | 8,95 | 8,40 | 8,95 | 00:00:00 | | 2003-11-21 | 8,52 | 0 | 8,52 | 8,52 | 8,52 | 00:00:00 | | 2003-11-24 | 8,53 | 0 | 8,53 | 8,53 | 8,53 | 00:00:00 | | 2003-11-25 | 8,99 | 0 | 8,99 | 8,99 | 8,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
