|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-09-05 | 12,97 | 161 | 13,00 | 12,68 | 12,68 | 00:00:00 | | 2000-09-06 | 13,00 | 6 | 13,00 | 12,70 | 12,97 | 00:00:00 | | 2000-09-07 | 13,10 | 184 | 13,10 | 12,54 | 12,80 | 00:00:00 | | 2000-09-08 | 12,94 | 2 | 13,00 | 12,90 | 12,91 | 00:00:00 | | 2000-09-11 | 12,94 | 0 | 12,94 | 12,35 | 12,35 | 00:00:00 | | 2000-09-12 | 12,66 | 3 | 12,66 | 12,50 | 12,50 | 00:00:00 | | 2000-09-13 | 12,64 | 13 | 12,91 | 12,54 | 12,90 | 00:00:00 | | 2000-09-14 | 12,80 | 2 | 13,00 | 12,80 | 13,00 | 00:00:00 | | 2000-09-15 | 13,48 | 15 | 14,49 | 12,85 | 13,20 | 00:00:00 | | 2000-09-18 | 12,88 | 4 | 12,91 | 12,88 | 12,88 | 00:00:00 | | 2000-09-19 | 12,88 | 6 | 13,00 | 12,86 | 12,86 | 00:00:00 | | 2000-09-20 | 12,88 | 4 | 12,93 | 12,88 | 12,93 | 00:00:00 | | 2000-09-21 | 13,00 | 159 | 13,00 | 12,75 | 12,78 | 00:00:00 | | 2000-09-22 | 12,76 | 213 | 12,99 | 12,13 | 12,75 | 00:00:00 | | 2000-09-25 | 12,85 | 10 | 12,85 | 12,65 | 12,65 | 00:00:00 | | 2000-09-26 | 12,75 | 4 | 12,95 | 12,75 | 12,95 | 00:00:00 | | 2000-09-28 | 12,86 | 4 | 13,00 | 12,86 | 12,98 | 00:00:00 | | 2000-09-29 | 12,98 | 21 | 13,00 | 12,95 | 12,95 | 00:00:00 | | 2000-10-02 | 13,00 | 4 | 13,00 | 12,99 | 12,99 | 00:00:00 | | 2000-10-03 | 12,99 | 295 | 13,00 | 12,21 | 13,00 | 00:00:00 | | 2000-10-04 | 12,97 | 9 | 13,00 | 12,97 | 13,00 | 00:00:00 | | 2000-10-06 | 13,00 | 104 | 13,00 | 12,35 | 12,58 | 00:00:00 | | 2000-10-09 | 12,66 | 5 | 13,00 | 12,66 | 12,99 | 00:00:00 | | 2000-10-10 | 13,00 | 15 | 13,00 | 12,65 | 12,76 | 00:00:00 | | 2000-10-11 | 13,00 | 17 | 13,00 | 12,70 | 12,90 | 00:00:00 | | 2000-10-12 | 13,00 | 9 | 13,00 | 13,00 | 13,00 | 00:00:00 | | 2000-10-13 | 12,55 | 4 | 12,72 | 12,51 | 12,72 | 00:00:00 | | 2000-10-16 | 13,00 | 37 | 13,00 | 13,00 | 13,00 | 00:00:00 | | 2000-10-17 | 13,00 | 20 | 13,00 | 13,00 | 13,00 | 00:00:00 | | 2000-10-18 | 13,50 | 21 | 13,50 | 12,74 | 12,74 | 00:00:00 | | 2000-10-19 | 13,40 | 0 | 13,40 | 13,40 | 13,40 | 00:00:00 | | 2000-10-20 | 13,50 | 14 | 13,50 | 13,00 | 13,03 | 00:00:00 | | 2000-10-24 | 13,15 | 3 | 13,75 | 13,05 | 13,75 | 00:00:00 | | 2000-10-25 | 13,54 | 713 | 14,00 | 13,50 | 13,60 | 00:00:00 | | 2000-10-26 | 13,50 | 138 | 13,60 | 13,30 | 13,51 | 00:00:00 | | 2000-10-27 | 14,00 | 542 | 14,10 | 13,83 | 13,83 | 00:00:00 | | 2000-10-30 | 13,54 | 4 | 13,70 | 13,54 | 13,70 | 00:00:00 | | 2000-10-31 | 13,53 | 1 | 13,54 | 13,53 | 13,54 | 00:00:00 | | 2000-11-02 | 13,52 | 3 | 13,53 | 13,51 | 13,53 | 00:00:00 | | 2000-11-03 | 13,50 | 10 | 13,64 | 13,50 | 13,63 | 00:00:00 | | 2000-11-06 | 13,99 | 11 | 13,99 | 13,51 | 13,51 | 00:00:00 | | 2000-11-07 | 14,00 | 55 | 14,00 | 13,96 | 13,96 | 00:00:00 | | 2000-11-08 | 14,21 | 1.864 | 14,50 | 14,00 | 14,00 | 00:00:00 | | 2000-11-10 | 14,06 | 24 | 14,45 | 14,06 | 14,30 | 00:00:00 | | 2000-11-13 | 15,40 | 520 | 15,40 | 14,06 | 14,06 | 00:00:00 | | 2000-11-14 | 15,50 | 776 | 15,50 | 14,82 | 15,01 | 00:00:00 | | 2000-11-15 | 15,60 | 13 | 15,79 | 15,50 | 15,50 | 00:00:00 | | 2000-11-16 | 16,30 | 52 | 16,30 | 15,56 | 15,80 | 00:00:00 | | 2000-11-17 | 15,50 | 15 | 15,80 | 15,50 | 15,78 | 00:00:00 | | 2000-11-20 | 15,51 | 54 | 15,56 | 15,50 | 15,50 | 00:00:00 | | 2000-11-21 | 15,50 | 17 | 15,50 | 15,50 | 15,50 | 00:00:00 | | 2000-11-22 | 15,60 | 16 | 15,75 | 15,50 | 15,51 | 00:00:00 | | 2000-11-23 | 15,83 | 14.519 | 16,50 | 15,80 | 15,97 | 00:00:00 | | 2000-11-24 | 15,99 | 0 | 15,99 | 15,61 | 15,61 | 00:00:00 | | 2000-11-27 | 16,00 | 26 | 16,00 | 15,60 | 15,62 | 00:00:00 | | 2000-11-28 | 16,40 | 3 | 16,40 | 15,67 | 16,00 | 00:00:00 | | 2000-11-29 | 16,40 | 10 | 16,40 | 15,90 | 16,00 | 00:00:00 | | 2000-11-30 | 16,35 | 6 | 16,35 | 15,81 | 16,10 | 00:00:00 | | 2000-12-04 | 15,60 | 3 | 15,70 | 15,60 | 15,70 | 00:00:00 | | 2000-12-05 | 16,00 | 49 | 16,00 | 15,60 | 15,60 | 00:00:00 | | 2000-12-06 | 16,50 | 75 | 16,50 | 15,64 | 15,64 | 00:00:00 | | 2000-12-07 | 16,50 | 22.803 | 17,00 | 16,50 | 17,00 | 00:00:00 | | 2000-12-11 | 16,50 | 887 | 16,50 | 16,13 | 16,15 | 00:00:00 | | 2000-12-12 | 16,13 | 3 | 16,14 | 16,13 | 16,14 | 00:00:00 | | 2000-12-13 | 16,14 | 6 | 16,14 | 16,13 | 16,13 | 00:00:00 | | 2000-12-14 | 15,22 | 6 | 16,13 | 15,22 | 16,13 | 00:00:00 | | 2000-12-15 | 15,35 | 0 | 15,60 | 15,25 | 15,26 | 00:00:00 | | 2000-12-18 | 15,10 | 2 | 15,11 | 15,10 | 15,11 | 00:00:00 | | 2000-12-19 | 15,00 | 4 | 15,10 | 14,20 | 15,10 | 00:00:00 | | 2000-12-20 | 14,99 | 11 | 14,99 | 13,82 | 14,10 | 00:00:00 | | 2000-12-21 | 14,95 | 2 | 14,95 | 13,60 | 13,60 | 00:00:00 | | 2000-12-22 | 14,80 | 0 | 14,80 | 14,40 | 14,41 | 00:00:00 | | 2000-12-27 | 13,50 | 32 | 14,31 | 13,50 | 14,31 | 00:00:00 | | 2000-12-28 | 13,98 | 1 | 13,98 | 13,15 | 13,15 | 00:00:00 | | 2000-12-29 | 13,95 | 12 | 13,95 | 13,01 | 13,16 | 00:00:00 | | 2001-01-03 | 12,75 | 0 | 13,94 | 12,75 | 13,00 | 00:00:00 | | 2001-01-04 | 13,79 | 1 | 13,79 | 13,74 | 13,74 | 00:00:00 | | 2001-01-05 | 13,75 | 0 | 13,75 | 13,10 | 13,11 | 00:00:00 | | 2001-01-08 | 13,79 | 0 | 13,79 | 13,05 | 13,10 | 00:00:00 | | 2001-01-09 | 13,12 | 1 | 13,12 | 13,11 | 13,11 | 00:00:00 | | 2001-01-11 | 13,06 | 0 | 13,06 | 13,06 | 13,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
