|
 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 | | 2007-10-29 | 8,91 | 100 | 8,91 | 8,91 | 8,91 | 00:00:00 | | 2007-10-30 | 9,50 | 4.800 | 9,50 | 9,10 | 9,10 | 00:00:00 | | 2007-11-05 | 9,40 | 600 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2007-11-06 | 9,40 | 500 | 9,40 | 9,10 | 9,10 | 00:00:00 | | 2007-11-09 | 9,37 | 2.000 | 9,37 | 9,37 | 9,37 | 00:00:00 | | 2007-11-12 | 9,05 | 0 | 9,05 | 9,05 | 9,05 | 00:00:00 | | 2007-11-13 | 9,36 | 0 | 9,36 | 9,36 | 9,36 | 00:00:00 | | 2007-11-15 | 9,05 | 0 | 9,05 | 9,05 | 9,05 | 00:00:00 | | 2007-11-16 | 9,40 | 0 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2007-11-19 | 9,11 | 400 | 9,11 | 9,11 | 9,11 | 00:00:00 | | 2007-11-20 | 9,49 | 2.100 | 9,49 | 9,49 | 9,49 | 00:00:00 | | 2007-11-21 | 9,60 | 100 | 9,60 | 9,60 | 9,60 | 00:00:00 | | 2007-11-22 | 9,11 | 400 | 9,11 | 9,11 | 9,11 | 00:00:00 | | 2007-11-23 | 9,30 | 200 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2007-11-26 | 9,67 | 0 | 9,67 | 9,67 | 9,67 | 00:00:00 | | 2007-11-27 | 9,38 | 2.000 | 9,38 | 9,38 | 9,38 | 00:00:00 | | 2007-11-28 | 9,98 | 10.700 | 9,98 | 9,98 | 9,98 | 00:00:00 | | 2007-11-29 | 9,80 | 800 | 10,00 | 9,80 | 10,00 | 00:00:00 | | 2007-11-30 | 9,90 | 9.500 | 9,80 | 9,80 | 9,80 | 00:00:00 | | 2007-12-03 | 9,35 | 300 | 9,82 | 9,35 | 9,82 | 00:00:00 | | 2007-12-04 | 9,53 | 300 | 9,53 | 9,53 | 9,53 | 00:00:00 | | 2007-12-05 | 9,55 | 800 | 9,55 | 9,55 | 9,55 | 00:00:00 | | 2007-12-06 | 9,99 | 1.100 | 10,00 | 9,99 | 10,00 | 00:00:00 | | 2007-12-07 | 9,71 | 1.100 | 10,00 | 9,71 | 10,00 | 00:00:00 | | 2007-12-10 | 10,25 | 0 | 10,25 | 10,25 | 10,25 | 00:00:00 | | 2007-12-11 | 10,02 | 2.700 | 10,25 | 10,02 | 10,25 | 00:00:00 | | 2007-12-12 | 10,11 | 1.000 | 10,11 | 10,02 | 10,02 | 00:00:00 | | 2007-12-13 | 10,00 | 3.200 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2007-12-17 | 10,19 | 100 | 10,19 | 10,19 | 10,19 | 00:00:00 | | 2007-12-18 | 10,00 | 2.500 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2007-12-19 | 9,80 | 0 | 9,80 | 9,80 | 9,80 | 00:00:00 | | 2007-12-21 | 10,21 | 100 | 10,21 | 10,21 | 10,21 | 00:00:00 | | 2007-12-28 | 9,89 | 800 | 9,89 | 9,86 | 9,86 | 00:00:00 | | 2007-12-31 | 9,88 | 900 | 9,88 | 9,88 | 9,88 | 00:00:00 | | 2008-01-02 | 10,58 | 200 | 10,58 | 10,58 | 10,58 | 00:00:00 | | 2008-01-03 | 9,85 | 3.100 | 9,85 | 9,85 | 9,85 | 00:00:00 | | 2008-01-04 | 9,76 | 100 | 9,76 | 9,75 | 9,75 | 00:00:00 | | 2008-01-07 | 9,75 | 300 | 9,75 | 9,75 | 9,75 | 00:00:00 | | 2008-01-08 | 10,33 | 0 | 10,33 | 10,33 | 10,33 | 00:00:00 | | 2008-01-09 | 10,30 | 0 | 10,30 | 10,30 | 10,30 | 00:00:00 | | 2008-01-10 | 9,01 | 400 | 9,70 | 9,01 | 9,70 | 00:00:00 | | 2008-01-11 | 9,69 | 0 | 9,69 | 9,69 | 9,69 | 00:00:00 | | 2008-01-15 | 9,69 | 0 | 9,69 | 9,69 | 9,69 | 00:00:00 | | 2008-01-21 | 8,44 | 2.200 | 8,44 | 8,44 | 8,44 | 00:00:00 | | 2008-01-22 | 8,53 | 100 | 8,53 | 8,53 | 8,53 | 00:00:00 | | 2008-01-24 | 8,11 | 0 | 8,11 | 8,11 | 8,11 | 00:00:00 | | 2008-01-28 | 10,10 | 0 | 10,10 | 10,10 | 10,10 | 00:00:00 | | 2008-01-30 | 9,09 | 0 | 9,09 | 9,09 | 9,09 | 00:00:00 | | 2008-02-01 | 9,10 | 200 | 9,10 | 9,10 | 9,10 | 00:00:00 | | 2008-02-04 | 9,00 | 400 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2008-02-05 | 9,00 | 0 | 9,74 | 9,00 | 9,00 | 00:00:00 | | 2008-02-06 | 9,00 | 0 | 9,74 | 9,00 | 9,00 | 00:00:00 | | 2008-02-07 | 9,00 | 300 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2008-02-08 | 9,10 | 400 | 9,10 | 9,10 | 9,10 | 00:00:00 | | 2008-02-11 | 9,00 | 0 | 9,10 | 9,00 | 9,00 | 00:00:00 | | 2008-02-12 | 9,85 | 0 | 9,85 | 9,10 | 9,10 | 00:00:00 | | 2008-02-13 | 9,00 | 0 | 9,85 | 9,00 | 9,00 | 00:00:00 | | 2008-02-14 | 9,00 | 0 | 9,50 | 9,00 | 9,00 | 00:00:00 | | 2008-02-15 | 8,87 | 1.100 | 8,87 | 8,87 | 8,87 | 00:00:00 | | 2008-02-18 | 9,09 | 0 | 9,50 | 9,09 | 9,50 | 00:00:00 | | 2008-02-19 | 9,05 | 0 | 9,10 | 9,05 | 9,05 | 00:00:00 | | 2008-02-20 | 1,00 | 0 | 9,10 | 1,00 | 1,00 | 00:00:00 | | 2008-02-21 | 1,00 | 0 | 9,10 | 1,00 | 1,00 | 00:00:00 | | 2008-02-22 | 9,00 | 0 | 9,10 | 9,00 | 9,00 | 00:00:00 | | 2008-02-25 | 8,99 | 200 | 8,99 | 8,99 | 8,99 | 00:00:00 | | 2008-02-26 | 8,99 | 0 | 9,10 | 8,99 | 8,99 | 00:00:00 | | 2008-02-27 | 8,62 | 200 | 8,62 | 8,62 | 8,62 | 00:00:00 | | 2008-02-28 | 8,70 | 0 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2008-02-29 | 9,49 | 0 | 9,49 | 9,49 | 9,49 | 00:00:00 | | 2008-03-03 | 8,70 | 0 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2008-03-04 | 8,70 | 0 | 9,50 | 8,70 | 8,70 | 00:00:00 | | 2008-03-05 | 8,70 | 0 | 9,49 | 8,70 | 8,70 | 00:00:00 | | 2008-03-06 | 9,49 | 0 | 9,49 | 9,49 | 9,49 | 00:00:00 | | 2008-03-07 | 8,08 | 200 | 8,08 | 8,08 | 8,08 | 00:00:00 | | 2008-03-10 | 8,23 | 0 | 8,23 | 8,23 | 8,23 | 00:00:00 | | 2008-03-11 | 8,98 | 0 | 8,98 | 8,98 | 8,98 | 00:00:00 | | 2008-03-12 | 9,49 | 0 | 9,49 | 9,49 | 9,49 | 00:00:00 | | 2008-03-13 | 8,78 | 200 | 9,30 | 8,78 | 9,30 | 00:00:00 | | 2008-03-14 | 8,35 | 0 | 9,48 | 8,35 | 8,35 | 00:00:00 | | 2008-03-17 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2008-03-18 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
