|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-03 | 8,55 | 0 | 8,55 | 8,55 | 8,55 | 00:00:00 | | 2005-06-06 | 8,50 | 100 | 8,50 | 8,40 | 8,40 | 00:00:00 | | 2005-06-07 | 8,41 | 200 | 8,70 | 8,41 | 8,70 | 00:00:00 | | 2005-06-09 | 8,45 | 100 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2005-06-14 | 8,45 | 300 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2005-06-15 | 8,37 | 0 | 8,37 | 8,37 | 8,37 | 00:00:00 | | 2005-06-16 | 8,02 | 400 | 8,02 | 8,02 | 8,02 | 00:00:00 | | 2005-06-21 | 8,03 | 0 | 8,03 | 8,03 | 8,03 | 00:00:00 | | 2005-06-22 | 8,45 | 200 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2005-06-24 | 8,07 | 0 | 8,07 | 8,07 | 8,07 | 00:00:00 | | 2005-06-27 | 8,02 | 400 | 8,02 | 8,02 | 8,02 | 00:00:00 | | 2005-06-28 | 8,00 | 900 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2005-06-30 | 8,00 | 0 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2005-07-01 | 7,55 | 100 | 7,55 | 7,55 | 7,55 | 00:00:00 | | 2005-07-05 | 7,55 | 200 | 7,55 | 7,55 | 7,55 | 00:00:00 | | 2005-07-07 | 7,58 | 200 | 7,58 | 7,58 | 7,58 | 00:00:00 | | 2005-07-13 | 7,58 | 0 | 7,58 | 7,58 | 7,58 | 00:00:00 | | 2005-07-14 | 7,55 | 0 | 7,55 | 7,55 | 7,55 | 00:00:00 | | 2005-07-18 | 7,70 | 200 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2005-07-19 | 7,71 | 0 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2005-07-20 | 7,71 | 0 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2005-07-21 | 7,70 | 200 | 7,71 | 7,70 | 7,71 | 00:00:00 | | 2005-07-25 | 7,70 | 100 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2005-07-27 | 7,70 | 200 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2005-07-28 | 7,71 | 100 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2005-08-01 | 7,72 | 0 | 7,72 | 7,72 | 7,72 | 00:00:00 | | 2005-08-02 | 7,70 | 400 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2005-08-03 | 7,70 | 0 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2005-08-04 | 7,70 | 100 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2005-08-08 | 7,70 | 0 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2005-08-09 | 7,70 | 0 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2005-08-12 | 7,70 | 100 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2005-08-17 | 7,60 | 0 | 7,60 | 7,60 | 7,60 | 00:00:00 | | 2005-08-23 | 7,04 | 1.800 | 7,04 | 7,04 | 7,04 | 00:00:00 | | 2005-08-26 | 6,60 | 0 | 6,60 | 6,60 | 6,60 | 00:00:00 | | 2005-08-29 | 7,00 | 100 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2005-08-30 | 7,00 | 500 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2005-08-31 | 7,35 | 100 | 7,35 | 7,35 | 7,35 | 00:00:00 | | 2005-09-01 | 7,35 | 0 | 7,35 | 7,35 | 7,35 | 00:00:00 | | 2005-09-05 | 7,50 | 100 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2005-09-13 | 7,50 | 0 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2005-09-15 | 7,69 | 700 | 7,69 | 7,69 | 7,69 | 00:00:00 | | 2005-09-16 | 7,70 | 200 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2005-09-19 | 7,70 | 800 | 7,99 | 7,70 | 7,99 | 00:00:00 | | 2005-09-20 | 7,72 | 0 | 7,72 | 7,72 | 7,72 | 00:00:00 | | 2005-09-23 | 7,71 | 0 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2005-09-27 | 7,90 | 800 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2005-10-04 | 7,71 | 100 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2005-10-05 | 7,70 | 100 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2005-10-07 | 7,70 | 100 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2005-10-10 | 7,80 | 0 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2005-10-17 | 7,80 | 0 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2005-10-19 | 7,80 | 100 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2005-10-20 | 7,70 | 1.800 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2005-10-21 | 7,70 | 200 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2005-10-25 | 7,70 | 0 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2005-10-26 | 7,70 | 1.200 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2005-10-31 | 7,70 | 0 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2005-11-03 | 7,50 | 0 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2005-11-07 | 7,50 | 200 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2005-11-08 | 7,50 | 0 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2005-11-10 | 7,51 | 100 | 7,51 | 7,51 | 7,51 | 00:00:00 | | 2005-11-15 | 7,50 | 0 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2005-11-16 | 7,50 | 100 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2005-11-17 | 7,50 | 0 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2005-11-18 | 7,51 | 0 | 7,51 | 7,51 | 7,51 | 00:00:00 | | 2005-11-21 | 7,50 | 100 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2005-11-22 | 7,50 | 100 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2005-11-23 | 7,50 | 200 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2005-11-24 | 8,25 | 200 | 8,25 | 8,25 | 8,25 | 00:00:00 | | 2005-11-28 | 7,50 | 100 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2005-11-29 | 7,50 | 500 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2005-12-01 | 7,75 | 100 | 7,75 | 7,75 | 7,75 | 00:00:00 | | 2005-12-05 | 7,51 | 300 | 7,51 | 7,51 | 7,51 | 00:00:00 | | 2005-12-06 | 7,51 | 0 | 7,51 | 7,51 | 7,51 | 00:00:00 | | 2005-12-07 | 7,51 | 100 | 7,51 | 7,51 | 7,51 | 00:00:00 | | 2005-12-09 | 7,55 | 100 | 7,55 | 7,55 | 7,55 | 00:00:00 | | 2005-12-12 | 7,56 | 100 | 7,56 | 7,56 | 7,56 | 00:00:00 | | 2005-12-13 | 7,55 | 0 | 7,55 | 7,55 | 7,55 | 00:00:00 | | 2005-12-19 | 7,55 | 1.500 | 7,55 | 7,55 | 7,55 | 00:00:00 | | 2005-12-22 | 7,95 | 1.200 | 8,00 | 7,95 | 8,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
