|
 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 | | 2005-12-22 | 7,95 | 1.200 | 8,00 | 7,95 | 8,00 | 00:00:00 | | 2005-12-27 | 7,88 | 0 | 7,88 | 7,88 | 7,88 | 00:00:00 | | 2005-12-30 | 7,75 | 200 | 7,75 | 7,75 | 7,75 | 00:00:00 | | 2006-01-02 | 7,75 | 0 | 7,75 | 7,75 | 7,75 | 00:00:00 | | 2006-01-04 | 7,78 | 0 | 7,78 | 7,78 | 7,78 | 00:00:00 | | 2006-01-09 | 7,88 | 700 | 7,88 | 7,88 | 7,88 | 00:00:00 | | 2006-01-10 | 7,85 | 200 | 7,85 | 7,85 | 7,85 | 00:00:00 | | 2006-01-11 | 7,75 | 200 | 7,75 | 7,75 | 7,75 | 00:00:00 | | 2006-01-12 | 7,75 | 0 | 7,75 | 7,75 | 7,75 | 00:00:00 | | 2006-01-13 | 7,75 | 200 | 7,75 | 7,75 | 7,75 | 00:00:00 | | 2006-01-16 | 8,00 | 400 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-01-18 | 7,99 | 500 | 7,99 | 7,99 | 7,99 | 00:00:00 | | 2006-01-20 | 7,76 | 700 | 8,00 | 7,76 | 8,00 | 00:00:00 | | 2006-01-24 | 8,00 | 1.100 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-01-25 | 8,00 | 200 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-01-27 | 7,90 | 400 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2006-01-30 | 8,03 | 600 | 8,03 | 8,03 | 8,03 | 00:00:00 | | 2006-01-31 | 7,82 | 400 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-02-01 | 7,82 | 0 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-02-02 | 7,82 | 0 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-02-06 | 8,45 | 800 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2006-02-10 | 7,83 | 200 | 7,83 | 7,83 | 7,83 | 00:00:00 | | 2006-02-13 | 7,93 | 300 | 7,93 | 7,89 | 7,89 | 00:00:00 | | 2006-02-15 | 7,90 | 300 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2006-02-17 | 7,89 | 200 | 7,89 | 7,89 | 7,89 | 00:00:00 | | 2006-02-20 | 7,89 | 0 | 7,89 | 7,89 | 7,89 | 00:00:00 | | 2006-02-21 | 7,89 | 200 | 7,89 | 7,89 | 7,89 | 00:00:00 | | 2006-02-22 | 7,90 | 0 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2006-02-23 | 7,89 | 0 | 7,89 | 7,89 | 7,89 | 00:00:00 | | 2006-02-24 | 8,00 | 900 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-02-27 | 7,89 | 200 | 7,89 | 7,89 | 7,89 | 00:00:00 | | 2006-03-01 | 7,82 | 0 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-03-02 | 7,87 | 400 | 7,87 | 7,87 | 7,87 | 00:00:00 | | 2006-03-03 | 7,82 | 0 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-03-07 | 7,92 | 200 | 8,34 | 7,92 | 8,34 | 00:00:00 | | 2006-03-08 | 8,00 | 1.600 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-03-09 | 7,85 | 0 | 7,85 | 7,85 | 7,85 | 00:00:00 | | 2006-03-10 | 7,92 | 100 | 7,92 | 7,92 | 7,92 | 00:00:00 | | 2006-03-13 | 7,90 | 0 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2006-03-14 | 7,92 | 100 | 7,92 | 7,92 | 7,92 | 00:00:00 | | 2006-03-15 | 7,82 | 100 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-03-16 | 7,82 | 0 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-03-17 | 8,23 | 200 | 8,23 | 7,90 | 7,90 | 00:00:00 | | 2006-03-20 | 7,95 | 300 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2006-03-22 | 8,05 | 300 | 8,24 | 8,05 | 8,24 | 00:00:00 | | 2006-03-23 | 8,25 | 0 | 8,25 | 8,25 | 8,25 | 00:00:00 | | 2006-03-24 | 8,24 | 0 | 8,24 | 8,24 | 8,24 | 00:00:00 | | 2006-03-27 | 8,50 | 2.300 | 8,50 | 8,06 | 8,06 | 00:00:00 | | 2006-03-28 | 8,50 | 1.000 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2006-03-29 | 8,30 | 100 | 8,48 | 8,30 | 8,48 | 00:00:00 | | 2006-03-30 | 8,32 | 200 | 8,32 | 8,32 | 8,32 | 00:00:00 | | 2006-03-31 | 8,50 | 200 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2006-04-03 | 8,40 | 200 | 8,40 | 8,40 | 8,40 | 00:00:00 | | 2006-04-05 | 8,50 | 0 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2006-04-06 | 8,40 | 0 | 8,40 | 8,40 | 8,40 | 00:00:00 | | 2006-04-10 | 8,35 | 200 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2006-04-11 | 8,15 | 200 | 8,50 | 8,15 | 8,50 | 00:00:00 | | 2006-04-13 | 8,44 | 100 | 8,44 | 8,44 | 8,44 | 00:00:00 | | 2006-04-18 | 8,20 | 300 | 8,20 | 8,20 | 8,20 | 00:00:00 | | 2006-04-19 | 8,55 | 0 | 8,55 | 8,55 | 8,55 | 00:00:00 | | 2006-04-20 | 8,50 | 1.000 | 8,80 | 8,50 | 8,80 | 00:00:00 | | 2006-04-21 | 8,90 | 100 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2006-04-24 | 7,82 | 200 | 8,55 | 7,82 | 8,55 | 00:00:00 | | 2006-04-25 | 8,30 | 300 | 8,30 | 8,21 | 8,21 | 00:00:00 | | 2006-04-26 | 8,16 | 700 | 8,16 | 8,15 | 8,15 | 00:00:00 | | 2006-04-27 | 8,46 | 800 | 8,46 | 8,45 | 8,45 | 00:00:00 | | 2006-04-28 | 8,15 | 0 | 8,15 | 8,15 | 8,15 | 00:00:00 | | 2006-05-03 | 8,70 | 0 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2006-05-05 | 8,21 | 0 | 8,21 | 8,21 | 8,21 | 00:00:00 | | 2006-05-09 | 7,88 | 5.000 | 7,88 | 7,88 | 7,88 | 00:00:00 | | 2006-05-10 | 8,28 | 900 | 8,32 | 8,28 | 8,32 | 00:00:00 | | 2006-05-11 | 8,01 | 1.200 | 8,01 | 7,95 | 7,95 | 00:00:00 | | 2006-05-15 | 8,02 | 0 | 8,02 | 8,02 | 8,02 | 00:00:00 | | 2006-05-16 | 8,02 | 200 | 8,02 | 8,02 | 8,02 | 00:00:00 | | 2006-05-17 | 8,02 | 200 | 8,10 | 8,02 | 8,10 | 00:00:00 | | 2006-05-19 | 7,85 | 1.700 | 7,85 | 7,85 | 7,85 | 00:00:00 | | 2006-05-23 | 7,82 | 200 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-05-25 | 7,84 | 200 | 7,84 | 7,84 | 7,84 | 00:00:00 | | 2006-05-26 | 7,82 | 100 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-05-30 | 7,82 | 100 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-05-31 | 7,83 | 300 | 7,83 | 7,83 | 7,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
