|
 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 | | 2001-01-11 | 13,06 | 0 | 13,06 | 13,06 | 13,06 | 00:00:00 | | 2001-01-12 | 13,05 | 1 | 13,05 | 13,05 | 13,05 | 00:00:00 | | 2001-01-16 | 13,05 | 0 | 13,05 | 13,05 | 13,05 | 00:00:00 | | 2001-01-17 | 13,46 | 2 | 13,46 | 13,05 | 13,05 | 00:00:00 | | 2001-01-22 | 13,46 | 0 | 13,46 | 13,07 | 13,39 | 00:00:00 | | 2001-01-24 | 13,45 | 1 | 13,45 | 13,11 | 13,12 | 00:00:00 | | 2001-01-25 | 13,45 | 0 | 13,45 | 13,11 | 13,12 | 00:00:00 | | 2001-01-26 | 13,49 | 2 | 13,49 | 13,15 | 13,45 | 00:00:00 | | 2001-01-29 | 13,45 | 0 | 13,45 | 13,12 | 13,13 | 00:00:00 | | 2001-01-30 | 13,44 | 0 | 13,44 | 13,13 | 13,13 | 00:00:00 | | 2001-01-31 | 13,40 | 0 | 13,40 | 13,14 | 13,14 | 00:00:00 | | 2001-02-01 | 13,50 | 14 | 13,50 | 13,50 | 13,50 | 00:00:00 | | 2001-02-02 | 13,60 | 0 | 13,60 | 13,54 | 13,54 | 00:00:00 | | 2001-02-05 | 13,70 | 5 | 13,70 | 13,26 | 13,26 | 00:00:00 | | 2001-02-06 | 14,00 | 1 | 14,00 | 13,90 | 13,90 | 00:00:00 | | 2001-02-07 | 13,99 | 3 | 14,00 | 13,26 | 14,00 | 00:00:00 | | 2001-02-09 | 13,90 | 46 | 13,90 | 13,00 | 13,55 | 00:00:00 | | 2001-02-14 | 14,00 | 31 | 14,00 | 13,40 | 13,40 | 00:00:00 | | 2001-02-15 | 14,19 | 445 | 16,00 | 13,70 | 16,00 | 00:00:00 | | 2001-02-16 | 14,15 | 3 | 14,15 | 14,13 | 14,13 | 00:00:00 | | 2001-02-19 | 14,00 | 0 | 14,00 | 14,00 | 14,00 | 00:00:00 | | 2001-02-20 | 14,06 | 5 | 14,06 | 14,00 | 14,00 | 00:00:00 | | 2001-02-21 | 14,01 | 4 | 14,03 | 14,00 | 14,00 | 00:00:00 | | 2001-02-22 | 14,00 | 12 | 14,01 | 14,00 | 14,01 | 00:00:00 | | 2001-02-23 | 14,00 | 0 | 14,00 | 14,00 | 14,00 | 00:00:00 | | 2001-02-26 | 14,00 | 1 | 14,00 | 14,00 | 14,00 | 00:00:00 | | 2001-02-28 | 14,00 | 1 | 14,50 | 14,00 | 14,50 | 00:00:00 | | 2001-03-01 | 14,00 | 4 | 14,00 | 14,00 | 14,00 | 00:00:00 | | 2001-03-05 | 14,00 | 32 | 14,01 | 14,00 | 14,01 | 00:00:00 | | 2001-03-06 | 14,00 | 5 | 14,01 | 14,00 | 14,01 | 00:00:00 | | 2001-03-07 | 13,41 | 0 | 13,41 | 13,34 | 13,40 | 00:00:00 | | 2001-03-09 | 13,50 | 0 | 13,50 | 13,50 | 13,50 | 00:00:00 | | 2001-03-12 | 13,70 | 1 | 13,70 | 13,32 | 13,33 | 00:00:00 | | 2001-03-15 | 14,00 | 12 | 14,44 | 13,69 | 13,69 | 00:00:00 | | 2001-03-16 | 13,91 | 3 | 13,91 | 13,90 | 13,90 | 00:00:00 | | 2001-03-20 | 13,51 | 0 | 13,51 | 13,51 | 13,51 | 00:00:00 | | 2001-03-21 | 13,36 | 2 | 13,51 | 13,36 | 13,51 | 00:00:00 | | 2001-03-23 | 13,36 | 1 | 13,36 | 13,12 | 13,20 | 00:00:00 | | 2001-03-26 | 13,55 | 2 | 13,56 | 13,31 | 13,31 | 00:00:00 | | 2001-03-27 | 13,31 | 0 | 13,31 | 13,31 | 13,31 | 00:00:00 | | 2001-03-30 | 13,30 | 1 | 13,30 | 13,30 | 13,30 | 00:00:00 | | 2001-04-05 | 12,55 | 1 | 13,00 | 12,55 | 13,00 | 00:00:00 | | 2001-04-06 | 14,15 | 3 | 14,15 | 12,72 | 13,30 | 00:00:00 | | 2001-04-09 | 13,25 | 0 | 13,25 | 13,25 | 13,25 | 00:00:00 | | 2001-04-10 | 13,13 | 1 | 13,15 | 13,10 | 13,15 | 00:00:00 | | 2001-04-11 | 13,05 | 2 | 13,15 | 13,05 | 13,15 | 00:00:00 | | 2001-04-12 | 14,00 | 1 | 14,00 | 13,65 | 13,65 | 00:00:00 | | 2001-04-17 | 13,20 | 0 | 13,20 | 13,20 | 13,20 | 00:00:00 | | 2001-04-18 | 13,18 | 0 | 13,18 | 13,18 | 13,18 | 00:00:00 | | 2001-04-20 | 13,12 | 2 | 13,30 | 13,12 | 13,18 | 00:00:00 | | 2001-04-23 | 13,10 | 0 | 13,11 | 13,10 | 13,11 | 00:00:00 | | 2001-04-24 | 13,10 | 2 | 13,50 | 13,10 | 13,10 | 00:00:00 | | 2001-04-26 | 13,05 | 352 | 13,10 | 13,04 | 13,10 | 00:00:00 | | 2001-04-27 | 13,06 | 0 | 13,06 | 13,06 | 13,06 | 00:00:00 | | 2001-04-30 | 13,07 | 1 | 13,07 | 13,07 | 13,07 | 00:00:00 | | 2001-05-04 | 13,08 | 4 | 13,40 | 13,06 | 13,09 | 00:00:00 | | 2001-05-07 | 13,15 | 25 | 13,15 | 13,07 | 13,08 | 00:00:00 | | 2001-05-08 | 13,21 | 7 | 13,59 | 13,08 | 13,08 | 00:00:00 | | 2001-05-09 | 13,07 | 0 | 13,07 | 13,07 | 13,07 | 00:00:00 | | 2001-05-10 | 13,10 | 1 | 13,85 | 13,10 | 13,55 | 00:00:00 | | 2001-05-11 | 13,09 | 52 | 13,19 | 13,00 | 13,11 | 00:00:00 | | 2001-05-14 | 13,06 | 2 | 13,17 | 13,06 | 13,17 | 00:00:00 | | 2001-05-15 | 13,12 | 0 | 13,12 | 13,12 | 13,12 | 00:00:00 | | 2001-05-16 | 13,11 | 0 | 13,35 | 13,11 | 13,35 | 00:00:00 | | 2001-05-17 | 13,06 | 0 | 13,60 | 13,06 | 13,08 | 00:00:00 | | 2001-05-18 | 13,50 | 2 | 13,50 | 13,06 | 13,14 | 00:00:00 | | 2001-05-21 | 13,07 | 773 | 13,18 | 13,07 | 13,07 | 00:00:00 | | 2001-05-22 | 13,06 | 1 | 13,29 | 13,06 | 13,29 | 00:00:00 | | 2001-05-23 | 13,10 | 0 | 13,43 | 13,10 | 13,20 | 00:00:00 | | 2001-05-24 | 13,10 | 1 | 13,10 | 13,06 | 13,06 | 00:00:00 | | 2001-05-25 | 13,10 | 1 | 13,29 | 13,06 | 13,06 | 00:00:00 | | 2001-05-28 | 13,03 | 5 | 13,06 | 13,03 | 13,06 | 00:00:00 | | 2001-05-29 | 13,01 | 5 | 13,03 | 13,01 | 13,03 | 00:00:00 | | 2001-05-30 | 13,01 | 2 | 13,01 | 13,01 | 13,01 | 00:00:00 | | 2001-05-31 | 13,03 | 1 | 13,03 | 13,00 | 13,00 | 00:00:00 | | 2001-06-01 | 13,15 | 12 | 13,15 | 13,00 | 13,00 | 00:00:00 | | 2001-06-04 | 12,84 | 0 | 12,84 | 12,84 | 12,84 | 00:00:00 | | 2001-06-05 | 12,73 | 2 | 12,80 | 12,72 | 12,72 | 00:00:00 | | 2001-06-06 | 12,75 | 0 | 12,75 | 12,75 | 12,75 | 00:00:00 | | 2001-06-07 | 12,75 | 0 | 12,75 | 12,75 | 12,75 | 00:00:00 | | 2001-06-08 | 12,61 | 10 | 12,75 | 12,61 | 12,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
