|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-09-19 | 2,85 | 0 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2016-09-20 | 2,85 | 0 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2016-09-21 | 2,85 | 0 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2016-09-22 | 2,85 | 0 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2016-09-23 | 2,85 | 0 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2016-09-26 | 2,85 | 0 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2016-09-29 | 2,85 | 0 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2016-10-06 | 3,01 | 0 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2016-10-07 | 3,01 | 0 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2016-10-10 | 3,01 | 0 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2016-10-17 | 3,01 | 100 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2016-10-18 | 3,01 | 0 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2016-10-19 | 3,01 | 0 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2016-10-24 | 3,01 | 0 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2016-10-25 | 3,01 | 0 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2016-10-26 | 3,01 | 0 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2016-11-03 | 2,41 | 0 | 2,41 | 2,41 | 2,41 | 00:00:00 | | 2016-11-04 | 2,41 | 0 | 2,41 | 2,41 | 2,41 | 00:00:00 | | 2016-11-10 | 2,26 | 0 | 2,26 | 2,26 | 2,26 | 00:00:00 | | 2016-11-11 | 2,26 | 0 | 2,26 | 2,26 | 2,26 | 00:00:00 | | 2016-11-22 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2016-11-23 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2016-12-19 | 2,42 | 100 | 2,42 | 2,42 | 2,42 | 00:00:00 | | 2016-12-27 | 2,47 | 0 | 2,47 | 2,47 | 2,47 | 00:00:00 | | 2016-12-28 | 2,47 | 800 | 2,47 | 2,47 | 2,47 | 00:00:00 | | 2017-01-02 | 2,47 | 0 | 2,47 | 2,47 | 2,47 | 00:00:00 | | 2017-01-09 | 2,75 | 0 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2017-01-10 | 2,75 | 0 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2017-01-11 | 2,75 | 0 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2017-01-12 | 2,75 | 0 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2017-01-17 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2017-01-18 | 3,01 | 0 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2017-01-26 | 3,20 | 100 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2017-01-27 | 3,11 | 100 | 3,11 | 3,11 | 3,11 | 00:00:00 | | 2017-01-30 | 3,40 | 300 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2017-01-31 | 3,11 | 100 | 3,11 | 3,11 | 3,11 | 00:00:00 | | 2017-02-01 | 3,11 | 300 | 3,11 | 3,11 | 3,11 | 00:00:00 | | 2017-02-02 | 3,11 | 0 | 3,11 | 3,11 | 3,11 | 00:00:00 | | 2017-02-03 | 3,10 | 200 | 3,10 | 2,83 | 2,83 | 00:00:00 | | 2017-02-07 | 3,11 | 100 | 3,11 | 3,11 | 3,11 | 00:00:00 | | 2017-02-08 | 3,00 | 800 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2017-02-09 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2017-02-10 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2017-02-20 | 3,12 | 100 | 3,12 | 3,12 | 3,12 | 00:00:00 | | 2017-02-27 | 2,97 | 600 | 2,97 | 2,97 | 2,97 | 00:00:00 | | 2017-02-28 | 2,97 | 0 | 2,97 | 2,97 | 2,97 | 00:00:00 | | 2017-03-01 | 2,97 | 0 | 2,97 | 2,97 | 2,97 | 00:00:00 | | 2017-03-02 | 3,01 | 700 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2017-03-03 | 3,01 | 0 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2017-03-07 | 3,20 | 200 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2017-03-08 | 3,20 | 100 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2017-03-09 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2017-03-10 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2017-03-14 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2017-03-15 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2017-03-16 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2017-03-17 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2017-03-27 | 3,10 | 0 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2017-04-03 | 3,12 | 0 | 3,12 | 3,12 | 3,12 | 00:00:00 | | 2017-04-04 | 3,17 | 400 | 3,17 | 3,15 | 3,15 | 00:00:00 | | 2017-04-05 | 3,17 | 0 | 3,17 | 3,17 | 3,17 | 00:00:00 | | 2017-04-06 | 3,17 | 0 | 3,17 | 3,17 | 3,17 | 00:00:00 | | 2017-04-07 | 3,17 | 0 | 3,17 | 3,17 | 3,17 | 00:00:00 | | 2017-04-10 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2017-04-11 | 3,20 | 500 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2017-04-12 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2017-04-13 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2017-04-14 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2017-04-18 | 3,30 | 0 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2017-04-19 | 3,30 | 0 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2017-04-24 | 3,50 | 2.200 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2017-05-01 | 3,30 | 0 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2017-05-04 | 3,60 | 300 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2017-05-05 | 3,90 | 100 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2017-05-08 | 4,29 | 0 | 4,29 | 4,29 | 4,29 | 00:00:00 | | 2017-05-09 | 4,29 | 0 | 4,29 | 4,29 | 4,29 | 00:00:00 | | 2017-05-10 | 4,50 | 600 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2017-05-11 | 4,50 | 0 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2017-05-12 | 4,50 | 200 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2017-05-15 | 4,50 | 0 | 4,50 | 4,50 | 4,50 | 00:00:00 | | | << < 41 > >> |
|
