|
 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 | | 2006-05-31 | 7,83 | 300 | 7,83 | 7,83 | 7,83 | 00:00:00 | | 2006-06-01 | 7,82 | 0 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-06-02 | 7,82 | 300 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-06-06 | 7,82 | 400 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-06-13 | 7,82 | 300 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-06-14 | 7,82 | 100 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-06-16 | 7,82 | 0 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-06-26 | 7,75 | 300 | 7,82 | 7,75 | 7,82 | 00:00:00 | | 2006-06-27 | 7,76 | 0 | 7,76 | 7,76 | 7,76 | 00:00:00 | | 2006-06-28 | 7,76 | 100 | 7,76 | 7,76 | 7,76 | 00:00:00 | | 2006-07-04 | 7,80 | 0 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2006-07-05 | 7,80 | 0 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2006-07-07 | 7,80 | 0 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2006-07-11 | 7,81 | 100 | 7,81 | 7,80 | 7,80 | 00:00:00 | | 2006-07-12 | 8,05 | 1.500 | 8,05 | 8,05 | 8,05 | 00:00:00 | | 2006-07-13 | 8,05 | 400 | 8,05 | 8,05 | 8,05 | 00:00:00 | | 2006-07-14 | 7,81 | 0 | 7,81 | 7,81 | 7,81 | 00:00:00 | | 2006-07-18 | 8,10 | 1.000 | 8,10 | 8,10 | 8,10 | 00:00:00 | | 2006-07-19 | 8,10 | 900 | 8,10 | 8,10 | 8,10 | 00:00:00 | | 2006-07-20 | 7,80 | 0 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2006-07-21 | 7,81 | 500 | 7,81 | 7,81 | 7,81 | 00:00:00 | | 2006-07-25 | 7,85 | 200 | 7,85 | 7,85 | 7,85 | 00:00:00 | | 2006-07-26 | 7,87 | 400 | 7,87 | 7,87 | 7,87 | 00:00:00 | | 2006-07-27 | 7,90 | 100 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2006-07-28 | 7,85 | 0 | 7,85 | 7,85 | 7,85 | 00:00:00 | | 2006-07-31 | 8,10 | 1.200 | 8,10 | 8,10 | 8,10 | 00:00:00 | | 2006-08-02 | 8,11 | 100 | 8,11 | 8,11 | 8,11 | 00:00:00 | | 2006-08-07 | 8,48 | 0 | 8,48 | 8,48 | 8,48 | 00:00:00 | | 2006-08-09 | 7,92 | 400 | 7,92 | 7,92 | 7,92 | 00:00:00 | | 2006-08-14 | 8,49 | 0 | 8,49 | 8,49 | 8,49 | 00:00:00 | | 2006-08-18 | 8,03 | 0 | 8,03 | 8,03 | 8,03 | 00:00:00 | | 2006-08-24 | 7,95 | 300 | 7,95 | 7,92 | 7,92 | 00:00:00 | | 2006-08-29 | 8,30 | 100 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-08-30 | 7,92 | 1.200 | 7,92 | 7,92 | 7,92 | 00:00:00 | | 2006-09-01 | 8,10 | 0 | 8,10 | 8,10 | 8,10 | 00:00:00 | | 2006-09-05 | 8,05 | 400 | 8,15 | 8,05 | 8,15 | 00:00:00 | | 2006-09-06 | 8,07 | 100 | 8,07 | 8,07 | 8,07 | 00:00:00 | | 2006-09-07 | 8,09 | 100 | 8,09 | 8,09 | 8,09 | 00:00:00 | | 2006-09-08 | 8,05 | 300 | 8,05 | 8,05 | 8,05 | 00:00:00 | | 2006-09-18 | 8,09 | 1.600 | 8,09 | 8,09 | 8,09 | 00:00:00 | | 2006-09-19 | 7,80 | 66.900 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2006-09-20 | 7,82 | 200 | 8,09 | 7,82 | 8,09 | 00:00:00 | | 2006-09-22 | 7,71 | 0 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2006-09-26 | 7,85 | 200 | 7,85 | 7,85 | 7,85 | 00:00:00 | | 2006-09-27 | 7,85 | 600 | 7,85 | 7,85 | 7,85 | 00:00:00 | | 2006-09-28 | 7,74 | 500 | 7,88 | 7,74 | 7,88 | 00:00:00 | | 2006-09-29 | 8,05 | 300 | 8,05 | 8,05 | 8,05 | 00:00:00 | | 2006-10-02 | 8,03 | 100 | 8,03 | 8,03 | 8,03 | 00:00:00 | | 2006-10-04 | 8,00 | 600 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-10-05 | 7,95 | 400 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2006-10-06 | 7,95 | 0 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2006-10-09 | 7,92 | 0 | 7,92 | 7,92 | 7,92 | 00:00:00 | | 2006-10-10 | 7,92 | 100 | 7,92 | 7,92 | 7,92 | 00:00:00 | | 2006-10-12 | 7,86 | 0 | 7,86 | 7,86 | 7,86 | 00:00:00 | | 2006-10-13 | 7,92 | 7.800 | 7,92 | 7,90 | 7,90 | 00:00:00 | | 2006-10-16 | 7,86 | 0 | 7,86 | 7,86 | 7,86 | 00:00:00 | | 2006-10-18 | 8,00 | 0 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-10-24 | 7,86 | 100 | 7,86 | 7,86 | 7,86 | 00:00:00 | | 2006-10-25 | 7,86 | 0 | 7,86 | 7,86 | 7,86 | 00:00:00 | | 2006-10-26 | 7,80 | 1.000 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2006-10-30 | 7,80 | 100 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2006-10-31 | 8,05 | 200 | 8,05 | 8,05 | 8,05 | 00:00:00 | | 2006-11-06 | 7,80 | 0 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2006-11-08 | 7,80 | 0 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2006-11-10 | 7,82 | 100 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-11-14 | 7,84 | 100 | 7,84 | 7,84 | 7,84 | 00:00:00 | | 2006-11-16 | 7,82 | 0 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-11-17 | 8,00 | 0 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-11-20 | 7,83 | 100 | 7,83 | 7,83 | 7,83 | 00:00:00 | | 2006-11-21 | 7,83 | 0 | 7,83 | 7,83 | 7,83 | 00:00:00 | | 2006-11-22 | 7,99 | 100 | 7,99 | 7,99 | 7,99 | 00:00:00 | | 2006-11-24 | 7,82 | 0 | 7,82 | 7,80 | 7,80 | 00:00:00 | | 2006-11-28 | 7,99 | 100 | 7,99 | 7,99 | 7,99 | 00:00:00 | | 2006-12-01 | 7,90 | 0 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2006-12-05 | 7,90 | 0 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2006-12-07 | 7,88 | 100 | 7,88 | 7,88 | 7,88 | 00:00:00 | | 2006-12-08 | 7,99 | 1.500 | 7,99 | 7,81 | 7,81 | 00:00:00 | | 2006-12-13 | 7,82 | 0 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2006-12-18 | 7,80 | 0 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2006-12-19 | 7,90 | 300 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2006-12-27 | 8,06 | 700 | 8,06 | 8,06 | 8,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
