|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-05-04 | 11,50 | 153 | 11,50 | 11,00 | 11,31 | 00:00:00 | | 2000-05-05 | 11,45 | 1 | 11,45 | 11,20 | 11,20 | 00:00:00 | | 2000-05-08 | 11,40 | 2 | 11,40 | 11,01 | 11,10 | 00:00:00 | | 2000-05-09 | 11,39 | 2 | 11,39 | 11,05 | 11,05 | 00:00:00 | | 2000-05-10 | 11,49 | 824 | 12,00 | 11,44 | 11,44 | 00:00:00 | | 2000-05-11 | 11,70 | 9 | 11,70 | 11,70 | 11,70 | 00:00:00 | | 2000-05-12 | 11,70 | 128 | 11,71 | 11,70 | 11,70 | 00:00:00 | | 2000-05-15 | 11,50 | 3 | 11,70 | 11,50 | 11,70 | 00:00:00 | | 2000-05-17 | 11,42 | 4 | 11,60 | 11,42 | 11,42 | 00:00:00 | | 2000-05-18 | 11,60 | 5 | 11,60 | 11,53 | 11,53 | 00:00:00 | | 2000-05-19 | 11,47 | 3 | 11,50 | 11,47 | 11,50 | 00:00:00 | | 2000-05-22 | 11,77 | 19 | 11,77 | 11,25 | 11,48 | 00:00:00 | | 2000-05-23 | 11,31 | 9 | 11,32 | 11,31 | 11,32 | 00:00:00 | | 2000-05-24 | 11,16 | 5 | 11,16 | 11,01 | 11,01 | 00:00:00 | | 2000-05-25 | 11,16 | 1 | 11,17 | 11,16 | 11,17 | 00:00:00 | | 2000-05-26 | 11,20 | 0 | 11,20 | 11,01 | 11,01 | 00:00:00 | | 2000-05-30 | 11,30 | 0 | 11,30 | 11,01 | 11,26 | 00:00:00 | | 2000-05-31 | 11,29 | 5 | 11,31 | 11,03 | 11,03 | 00:00:00 | | 2000-06-01 | 11,09 | 26 | 11,30 | 11,09 | 11,10 | 00:00:00 | | 2000-06-02 | 11,35 | 2 | 11,35 | 11,05 | 11,09 | 00:00:00 | | 2000-06-05 | 11,28 | 27 | 11,28 | 11,07 | 11,07 | 00:00:00 | | 2000-06-06 | 11,28 | 25 | 11,28 | 10,92 | 11,13 | 00:00:00 | | 2000-06-07 | 11,25 | 39 | 11,49 | 11,04 | 11,04 | 00:00:00 | | 2000-06-08 | 11,79 | 71 | 11,79 | 11,04 | 11,04 | 00:00:00 | | 2000-06-09 | 12,60 | 98 | 12,60 | 11,39 | 11,90 | 00:00:00 | | 2000-06-12 | 13,50 | 148 | 13,50 | 11,73 | 11,73 | 00:00:00 | | 2000-06-13 | 13,40 | 0 | 13,40 | 13,40 | 13,40 | 00:00:00 | | 2000-06-14 | 12,71 | 701 | 13,99 | 12,32 | 13,40 | 00:00:00 | | 2000-06-15 | 13,00 | 201 | 13,00 | 12,70 | 12,72 | 00:00:00 | | 2000-06-16 | 12,47 | 5 | 12,50 | 12,47 | 12,50 | 00:00:00 | | 2000-06-19 | 11,88 | 6 | 12,89 | 11,55 | 12,06 | 00:00:00 | | 2000-06-20 | 12,48 | 0 | 12,48 | 12,40 | 12,40 | 00:00:00 | | 2000-06-21 | 11,93 | 4 | 11,93 | 11,62 | 11,79 | 00:00:00 | | 2000-06-22 | 11,93 | 4 | 11,93 | 11,62 | 11,79 | 00:00:00 | | 2000-06-23 | 11,90 | 301 | 12,00 | 11,62 | 11,62 | 00:00:00 | | 2000-06-26 | 11,97 | 2 | 11,98 | 11,64 | 11,64 | 00:00:00 | | 2000-06-27 | 11,94 | 1 | 11,94 | 11,74 | 11,74 | 00:00:00 | | 2000-06-28 | 12,00 | 98 | 12,03 | 11,72 | 11,72 | 00:00:00 | | 2000-06-29 | 11,85 | 7 | 11,86 | 11,84 | 11,84 | 00:00:00 | | 2000-06-30 | 12,50 | 13 | 12,50 | 11,81 | 11,81 | 00:00:00 | | 2000-07-03 | 12,33 | 0 | 12,47 | 12,33 | 12,33 | 00:00:00 | | 2000-07-04 | 12,47 | 2 | 12,47 | 12,00 | 12,34 | 00:00:00 | | 2000-07-05 | 12,33 | 1 | 12,40 | 11,92 | 12,40 | 00:00:00 | | 2000-07-06 | 12,60 | 29 | 12,60 | 12,30 | 12,33 | 00:00:00 | | 2000-07-07 | 12,20 | 20 | 12,20 | 12,00 | 12,12 | 00:00:00 | | 2000-07-11 | 12,10 | 2 | 12,10 | 11,85 | 12,00 | 00:00:00 | | 2000-07-12 | 12,10 | 1 | 12,10 | 11,85 | 12,00 | 00:00:00 | | 2000-07-13 | 11,88 | 0 | 11,88 | 11,88 | 11,88 | 00:00:00 | | 2000-07-14 | 12,00 | 11 | 12,20 | 11,56 | 11,56 | 00:00:00 | | 2000-07-17 | 11,97 | 7 | 12,35 | 11,93 | 12,00 | 00:00:00 | | 2000-07-18 | 12,00 | 6 | 12,30 | 11,95 | 11,95 | 00:00:00 | | 2000-07-19 | 12,10 | 6 | 12,10 | 11,94 | 12,00 | 00:00:00 | | 2000-07-20 | 12,19 | 1 | 12,19 | 11,96 | 11,96 | 00:00:00 | | 2000-07-21 | 11,96 | 9 | 12,10 | 11,96 | 11,96 | 00:00:00 | | 2000-07-24 | 12,00 | 5 | 12,00 | 11,56 | 11,97 | 00:00:00 | | 2000-07-26 | 12,15 | 0 | 12,15 | 11,74 | 11,74 | 00:00:00 | | 2000-07-27 | 12,06 | 5 | 12,10 | 11,76 | 12,10 | 00:00:00 | | 2000-07-28 | 11,97 | 110 | 12,06 | 11,84 | 12,06 | 00:00:00 | | 2000-07-31 | 12,05 | 13 | 12,05 | 11,80 | 11,97 | 00:00:00 | | 2000-08-01 | 12,03 | 2 | 12,03 | 11,82 | 11,82 | 00:00:00 | | 2000-08-02 | 11,81 | 1 | 11,81 | 11,81 | 11,81 | 00:00:00 | | 2000-08-03 | 11,71 | 0 | 11,76 | 11,71 | 11,76 | 00:00:00 | | 2000-08-07 | 11,98 | 2 | 11,98 | 11,70 | 11,70 | 00:00:00 | | 2000-08-08 | 11,98 | 160 | 11,98 | 10,51 | 10,51 | 00:00:00 | | 2000-08-09 | 11,72 | 1 | 11,72 | 11,64 | 11,66 | 00:00:00 | | 2000-08-10 | 11,61 | 6 | 11,96 | 11,61 | 11,96 | 00:00:00 | | 2000-08-11 | 11,90 | 875 | 11,94 | 11,63 | 11,94 | 00:00:00 | | 2000-08-14 | 12,10 | 27 | 12,10 | 11,70 | 11,70 | 00:00:00 | | 2000-08-18 | 12,00 | 14 | 12,00 | 11,73 | 11,73 | 00:00:00 | | 2000-08-21 | 12,49 | 7 | 12,49 | 12,00 | 12,00 | 00:00:00 | | 2000-08-22 | 12,00 | 6 | 12,01 | 12,00 | 12,01 | 00:00:00 | | 2000-08-23 | 12,00 | 0 | 12,00 | 12,00 | 12,00 | 00:00:00 | | 2000-08-24 | 12,44 | 1 | 12,44 | 12,44 | 12,44 | 00:00:00 | | 2000-08-25 | 12,38 | 1 | 12,38 | 11,87 | 11,87 | 00:00:00 | | 2000-08-28 | 12,49 | 17 | 12,49 | 12,28 | 12,30 | 00:00:00 | | 2000-08-29 | 12,49 | 12 | 12,50 | 12,10 | 12,10 | 00:00:00 | | 2000-08-30 | 12,51 | 7 | 12,51 | 12,16 | 12,16 | 00:00:00 | | 2000-08-31 | 12,70 | 31 | 13,00 | 12,50 | 12,65 | 00:00:00 | | 2000-09-01 | 12,98 | 308 | 12,98 | 12,62 | 12,65 | 00:00:00 | | 2000-09-04 | 12,96 | 135 | 12,96 | 12,96 | 12,96 | 00:00:00 | | 2000-09-05 | 12,97 | 161 | 13,00 | 12,68 | 12,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
