|
 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 | | 2006-12-27 | 8,06 | 700 | 8,06 | 8,06 | 8,06 | 00:00:00 | | 2006-12-28 | 7,91 | 0 | 7,91 | 7,90 | 7,90 | 00:00:00 | | 2007-01-02 | 7,81 | 100 | 7,81 | 7,81 | 7,81 | 00:00:00 | | 2007-01-03 | 7,81 | 200 | 7,81 | 7,81 | 7,81 | 00:00:00 | | 2007-01-05 | 7,80 | 100 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2007-01-08 | 7,82 | 0 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2007-01-11 | 7,82 | 100 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2007-01-15 | 7,83 | 0 | 7,83 | 7,83 | 7,83 | 00:00:00 | | 2007-01-16 | 7,90 | 700 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2007-01-17 | 7,99 | 5.100 | 7,99 | 7,99 | 7,99 | 00:00:00 | | 2007-01-18 | 8,04 | 1.100 | 8,04 | 8,04 | 8,04 | 00:00:00 | | 2007-01-22 | 8,11 | 700 | 8,11 | 8,04 | 8,04 | 00:00:00 | | 2007-01-24 | 8,11 | 100 | 8,11 | 8,11 | 8,11 | 00:00:00 | | 2007-01-25 | 7,82 | 0 | 7,82 | 7,82 | 7,82 | 00:00:00 | | 2007-01-26 | 7,91 | 200 | 7,91 | 7,89 | 7,89 | 00:00:00 | | 2007-01-29 | 8,00 | 400 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2007-01-31 | 8,00 | 1.700 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2007-02-01 | 8,01 | 0 | 8,01 | 8,01 | 8,01 | 00:00:00 | | 2007-02-02 | 8,02 | 200 | 8,02 | 8,01 | 8,01 | 00:00:00 | | 2007-02-06 | 8,10 | 1.000 | 8,10 | 8,10 | 8,10 | 00:00:00 | | 2007-02-07 | 8,31 | 2.600 | 8,31 | 8,25 | 8,25 | 00:00:00 | | 2007-02-08 | 8,54 | 1.200 | 8,54 | 8,54 | 8,54 | 00:00:00 | | 2007-02-09 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2007-02-12 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2007-02-13 | 8,55 | 1.600 | 8,55 | 8,55 | 8,55 | 00:00:00 | | 2007-02-14 | 8,63 | 100 | 8,74 | 8,63 | 8,74 | 00:00:00 | | 2007-02-15 | 8,63 | 1.000 | 8,63 | 8,63 | 8,63 | 00:00:00 | | 2007-02-16 | 8,50 | 1.000 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2007-02-19 | 8,60 | 2.200 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2007-02-21 | 8,65 | 700 | 8,65 | 8,65 | 8,65 | 00:00:00 | | 2007-02-22 | 8,65 | 1.600 | 8,68 | 8,65 | 8,68 | 00:00:00 | | 2007-02-23 | 8,68 | 200 | 8,99 | 8,68 | 8,99 | 00:00:00 | | 2007-02-26 | 8,68 | 0 | 8,68 | 8,68 | 8,68 | 00:00:00 | | 2007-02-27 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2007-02-28 | 8,54 | 100 | 8,54 | 8,54 | 8,54 | 00:00:00 | | 2007-03-01 | 8,60 | 100 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2007-03-07 | 8,58 | 100 | 8,58 | 8,50 | 8,50 | 00:00:00 | | 2007-03-08 | 8,53 | 500 | 8,53 | 8,53 | 8,53 | 00:00:00 | | 2007-03-09 | 8,50 | 100 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2007-03-12 | 8,35 | 100 | 8,40 | 8,35 | 8,40 | 00:00:00 | | 2007-03-14 | 8,35 | 300 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-03-15 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-03-19 | 8,36 | 0 | 8,36 | 8,36 | 8,36 | 00:00:00 | | 2007-03-21 | 8,36 | 0 | 8,36 | 8,36 | 8,36 | 00:00:00 | | 2007-03-26 | 8,36 | 300 | 8,36 | 8,36 | 8,36 | 00:00:00 | | 2007-03-27 | 8,37 | 2.300 | 8,37 | 8,37 | 8,37 | 00:00:00 | | 2007-03-28 | 8,35 | 300 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-03-29 | 8,40 | 200 | 8,40 | 8,40 | 8,40 | 00:00:00 | | 2007-04-03 | 8,53 | 2.000 | 8,53 | 8,53 | 8,53 | 00:00:00 | | 2007-04-04 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-04-05 | 8,99 | 0 | 8,99 | 8,99 | 8,99 | 00:00:00 | | 2007-04-10 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-04-11 | 8,35 | 1.800 | 8,40 | 8,35 | 8,40 | 00:00:00 | | 2007-04-13 | 8,35 | 100 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-04-17 | 8,40 | 0 | 8,40 | 8,40 | 8,40 | 00:00:00 | | 2007-04-18 | 8,38 | 0 | 8,38 | 8,38 | 8,38 | 00:00:00 | | 2007-04-19 | 8,36 | 100 | 8,36 | 8,36 | 8,36 | 00:00:00 | | 2007-04-20 | 8,36 | 100 | 8,36 | 8,36 | 8,36 | 00:00:00 | | 2007-04-23 | 8,38 | 100 | 8,38 | 8,38 | 8,38 | 00:00:00 | | 2007-04-24 | 8,52 | 200 | 8,52 | 8,52 | 8,52 | 00:00:00 | | 2007-04-25 | 8,40 | 0 | 8,40 | 8,40 | 8,40 | 00:00:00 | | 2007-04-26 | 8,69 | 2.900 | 8,69 | 8,63 | 8,63 | 00:00:00 | | 2007-04-27 | 8,91 | 800 | 8,91 | 8,90 | 8,90 | 00:00:00 | | 2007-05-03 | 9,30 | 100 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2007-05-04 | 9,29 | 200 | 9,30 | 9,29 | 9,30 | 00:00:00 | | 2007-05-07 | 9,38 | 100 | 9,38 | 9,38 | 9,38 | 00:00:00 | | 2007-05-08 | 10,00 | 400 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2007-05-09 | 9,98 | 300 | 9,98 | 9,98 | 9,98 | 00:00:00 | | 2007-05-11 | 9,49 | 0 | 9,49 | 9,49 | 9,49 | 00:00:00 | | 2007-05-14 | 9,44 | 0 | 9,44 | 9,44 | 9,44 | 00:00:00 | | 2007-05-15 | 9,45 | 300 | 9,45 | 9,45 | 9,45 | 00:00:00 | | 2007-05-16 | 9,45 | 0 | 9,45 | 9,45 | 9,45 | 00:00:00 | | 2007-05-18 | 9,00 | 100 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2007-05-21 | 9,00 | 0 | 9,50 | 9,00 | 9,50 | 00:00:00 | | 2007-05-22 | 9,01 | 1.600 | 9,02 | 9,01 | 9,02 | 00:00:00 | | 2007-05-23 | 9,01 | 100 | 9,01 | 9,01 | 9,01 | 00:00:00 | | 2007-05-24 | 9,89 | 2.400 | 9,89 | 9,89 | 9,89 | 00:00:00 | | 2007-05-25 | 9,01 | 0 | 9,01 | 9,01 | 9,01 | 00:00:00 | | 2007-05-28 | 9,02 | 700 | 9,02 | 9,02 | 9,02 | 00:00:00 | | 2007-05-29 | 9,25 | 100 | 9,25 | 9,25 | 9,25 | 00:00:00 | | 2007-05-30 | 9,51 | 1.200 | 9,70 | 9,51 | 9,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
