|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-18 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2008-03-19 | 8,35 | 0 | 8,51 | 8,35 | 8,51 | 00:00:00 | | 2008-03-20 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2008-03-21 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2008-03-24 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2008-03-25 | 8,53 | 100 | 8,53 | 8,53 | 8,53 | 00:00:00 | | 2008-03-26 | 8,45 | 100 | 8,45 | 8,43 | 8,43 | 00:00:00 | | 2008-03-27 | 8,62 | 100 | 8,62 | 8,62 | 8,62 | 00:00:00 | | 2008-03-28 | 8,62 | 0 | 9,10 | 8,62 | 8,62 | 00:00:00 | | 2008-03-31 | 9,00 | 0 | 9,48 | 9,00 | 9,00 | 00:00:00 | | 2008-04-01 | 8,62 | 0 | 9,48 | 8,62 | 8,62 | 00:00:00 | | 2008-04-02 | 9,48 | 500 | 9,48 | 9,48 | 9,48 | 00:00:00 | | 2008-04-03 | 9,00 | 100 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2008-04-04 | 8,75 | 0 | 8,75 | 8,75 | 8,75 | 00:00:00 | | 2008-04-07 | 8,75 | 0 | 9,30 | 8,75 | 8,75 | 00:00:00 | | 2008-04-08 | 8,75 | 0 | 9,30 | 8,75 | 8,75 | 00:00:00 | | 2008-04-09 | 9,00 | 0 | 9,30 | 9,00 | 9,00 | 00:00:00 | | 2008-04-10 | 9,00 | 0 | 9,30 | 9,00 | 9,00 | 00:00:00 | | 2008-04-11 | 9,00 | 0 | 9,30 | 9,00 | 9,00 | 00:00:00 | | 2008-04-14 | 9,00 | 0 | 9,30 | 9,00 | 9,00 | 00:00:00 | | 2008-04-15 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2008-04-16 | 9,30 | 100 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2008-04-17 | 9,00 | 0 | 9,30 | 9,00 | 9,00 | 00:00:00 | | 2008-04-18 | 9,50 | 11.400 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2008-04-21 | 9,22 | 100 | 9,22 | 9,22 | 9,22 | 00:00:00 | | 2008-04-22 | 9,00 | 0 | 9,55 | 9,00 | 9,00 | 00:00:00 | | 2008-04-23 | 9,55 | 2.100 | 9,55 | 9,54 | 9,54 | 00:00:00 | | 2008-04-24 | 9,06 | 300 | 9,06 | 9,06 | 9,06 | 00:00:00 | | 2008-04-25 | 9,06 | 0 | 9,65 | 9,06 | 9,06 | 00:00:00 | | 2008-04-28 | 9,06 | 0 | 9,06 | 9,06 | 9,06 | 00:00:00 | | 2008-04-29 | 9,05 | 0 | 9,05 | 9,05 | 9,05 | 00:00:00 | | 2008-04-30 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2008-05-02 | 8,65 | 0 | 9,50 | 8,65 | 8,65 | 00:00:00 | | 2008-05-05 | 9,35 | 600 | 9,35 | 9,35 | 9,35 | 00:00:00 | | 2008-05-06 | 9,50 | 100 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2008-05-07 | 9,00 | 0 | 9,50 | 9,00 | 9,00 | 00:00:00 | | 2008-05-08 | 9,50 | 100 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2008-05-09 | 9,50 | 200 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2008-05-12 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-05-13 | 9,50 | 0 | 10,00 | 9,50 | 9,50 | 00:00:00 | | 2008-05-14 | 9,25 | 800 | 9,25 | 9,25 | 9,25 | 00:00:00 | | 2008-05-15 | 9,30 | 0 | 9,80 | 9,30 | 9,30 | 00:00:00 | | 2008-05-16 | 9,30 | 0 | 9,80 | 9,30 | 9,30 | 00:00:00 | | 2008-05-19 | 9,40 | 200 | 9,40 | 9,27 | 9,27 | 00:00:00 | | 2008-05-20 | 9,39 | 0 | 9,39 | 9,39 | 9,39 | 00:00:00 | | 2008-05-21 | 8,65 | 0 | 9,10 | 8,65 | 8,65 | 00:00:00 | | 2008-05-22 | 8,65 | 0 | 9,10 | 8,65 | 8,65 | 00:00:00 | | 2008-05-23 | 9,37 | 200 | 9,37 | 9,37 | 9,37 | 00:00:00 | | 2008-05-26 | 8,65 | 0 | 9,40 | 8,65 | 8,65 | 00:00:00 | | 2008-05-27 | 8,72 | 0 | 8,72 | 8,72 | 8,72 | 00:00:00 | | 2008-05-28 | 9,33 | 3.600 | 9,40 | 9,33 | 9,40 | 00:00:00 | | 2008-05-29 | 9,23 | 200 | 9,23 | 9,23 | 9,23 | 00:00:00 | | 2008-05-30 | 9,49 | 0 | 9,49 | 9,49 | 9,49 | 00:00:00 | | 2008-06-02 | 8,20 | 0 | 9,49 | 8,20 | 8,20 | 00:00:00 | | 2008-06-03 | 9,49 | 400 | 9,49 | 9,49 | 9,49 | 00:00:00 | | 2008-06-04 | 9,63 | 11.500 | 9,63 | 9,51 | 9,51 | 00:00:00 | | 2008-06-05 | 8,67 | 100 | 8,67 | 8,67 | 8,67 | 00:00:00 | | 2008-06-06 | 8,67 | 0 | 8,67 | 8,67 | 8,67 | 00:00:00 | | 2008-06-10 | 8,70 | 0 | 9,74 | 8,70 | 8,70 | 00:00:00 | | 2008-06-11 | 9,50 | 2.000 | 9,50 | 9,40 | 9,40 | 00:00:00 | | 2008-06-12 | 8,75 | 0 | 8,75 | 8,75 | 8,75 | 00:00:00 | | 2008-06-13 | 8,75 | 0 | 9,50 | 8,75 | 8,75 | 00:00:00 | | 2008-06-16 | 8,75 | 0 | 9,50 | 8,75 | 8,75 | 00:00:00 | | 2008-06-17 | 8,75 | 0 | 9,50 | 8,75 | 8,75 | 00:00:00 | | 2008-06-18 | 8,75 | 0 | 9,50 | 8,75 | 8,75 | 00:00:00 | | 2008-06-19 | 8,75 | 0 | 8,75 | 8,75 | 8,75 | 00:00:00 | | 2008-06-20 | 9,50 | 1.600 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2008-06-23 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2008-06-24 | 8,75 | 0 | 9,50 | 8,75 | 8,75 | 00:00:00 | | 2008-06-25 | 9,50 | 300 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2008-06-26 | 9,41 | 1.400 | 9,50 | 9,41 | 9,50 | 00:00:00 | | 2008-06-27 | 9,50 | 2.400 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2008-06-30 | 9,48 | 500 | 9,48 | 9,48 | 9,48 | 00:00:00 | | 2008-07-01 | 8,85 | 2.100 | 8,85 | 8,85 | 8,85 | 00:00:00 | | 2008-07-02 | 8,85 | 1.000 | 8,85 | 8,32 | 8,32 | 00:00:00 | | 2008-07-03 | 8,55 | 4.600 | 9,48 | 8,55 | 9,48 | 00:00:00 | | 2008-07-04 | 8,31 | 0 | 9,40 | 8,31 | 8,31 | 00:00:00 | | 2008-07-07 | 8,31 | 0 | 9,40 | 8,31 | 8,31 | 00:00:00 | | 2008-07-08 | 8,35 | 100 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2008-07-09 | 8,31 | 0 | 9,40 | 8,31 | 8,31 | 00:00:00 | | 2008-07-10 | 8,66 | 0 | 8,66 | 8,66 | 8,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
