|
 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 | | 2001-06-08 | 12,61 | 10 | 12,75 | 12,61 | 12,75 | 00:00:00 | | 2001-06-11 | 12,61 | 1 | 12,90 | 12,61 | 12,90 | 00:00:00 | | 2001-06-12 | 12,60 | 5 | 12,60 | 12,60 | 12,60 | 00:00:00 | | 2001-06-13 | 12,50 | 2 | 12,90 | 12,50 | 12,90 | 00:00:00 | | 2001-06-15 | 12,50 | 0 | 12,50 | 12,50 | 12,50 | 00:00:00 | | 2001-06-18 | 11,75 | 2 | 12,00 | 11,75 | 11,75 | 00:00:00 | | 2001-06-19 | 11,55 | 3 | 11,55 | 11,45 | 11,45 | 00:00:00 | | 2001-06-20 | 11,50 | 1 | 11,55 | 11,50 | 11,55 | 00:00:00 | | 2001-06-21 | 11,00 | 4 | 12,00 | 11,00 | 11,40 | 00:00:00 | | 2001-06-22 | 11,20 | 2 | 11,20 | 11,01 | 11,20 | 00:00:00 | | 2001-06-25 | 11,00 | 0 | 11,00 | 11,00 | 11,00 | 00:00:00 | | 2001-06-28 | 11,01 | 0 | 11,01 | 11,01 | 11,01 | 00:00:00 | | 2001-06-29 | 11,30 | 6 | 11,50 | 11,30 | 11,49 | 00:00:00 | | 2001-07-03 | 11,20 | 0 | 11,20 | 11,20 | 11,20 | 00:00:00 | | 2001-07-05 | 11,08 | 0 | 11,65 | 11,08 | 11,65 | 00:00:00 | | 2001-07-06 | 11,10 | 9 | 11,12 | 11,10 | 11,10 | 00:00:00 | | 2001-07-09 | 11,03 | 1 | 11,03 | 11,03 | 11,03 | 00:00:00 | | 2001-07-12 | 11,65 | 1 | 11,65 | 11,20 | 11,21 | 00:00:00 | | 2001-07-16 | 12,00 | 92 | 12,00 | 11,70 | 11,70 | 00:00:00 | | 2001-07-17 | 11,45 | 0 | 11,45 | 11,43 | 11,43 | 00:00:00 | | 2001-07-19 | 12,00 | 0 | 12,00 | 12,00 | 12,00 | 00:00:00 | | 2001-07-20 | 11,60 | 0 | 11,60 | 11,60 | 11,60 | 00:00:00 | | 2001-07-23 | 11,89 | 0 | 11,89 | 11,70 | 11,70 | 00:00:00 | | 2001-07-27 | 11,65 | 1 | 11,85 | 11,42 | 11,80 | 00:00:00 | | 2001-07-30 | 11,37 | 9 | 11,38 | 11,35 | 11,36 | 00:00:00 | | 2001-07-31 | 11,75 | 10 | 11,75 | 11,30 | 11,30 | 00:00:00 | | 2001-08-01 | 11,32 | 0 | 11,69 | 11,26 | 11,69 | 00:00:00 | | 2001-08-03 | 11,10 | 0 | 11,10 | 11,10 | 11,10 | 00:00:00 | | 2001-08-06 | 11,20 | 0 | 11,70 | 11,10 | 11,10 | 00:00:00 | | 2001-08-08 | 11,49 | 3 | 11,49 | 11,45 | 11,45 | 00:00:00 | | 2001-08-13 | 11,25 | 0 | 11,65 | 11,25 | 11,65 | 00:00:00 | | 2001-08-14 | 11,20 | 1 | 11,20 | 11,20 | 11,20 | 00:00:00 | | 2001-08-16 | 11,13 | 64 | 11,90 | 11,12 | 11,20 | 00:00:00 | | 2001-08-17 | 11,04 | 10 | 11,30 | 11,04 | 11,30 | 00:00:00 | | 2001-08-20 | 11,01 | 2 | 11,15 | 11,01 | 11,15 | 00:00:00 | | 2001-08-21 | 11,00 | 2 | 11,28 | 11,00 | 11,28 | 00:00:00 | | 2001-08-22 | 11,16 | 0 | 11,25 | 11,16 | 11,25 | 00:00:00 | | 2001-08-24 | 11,10 | 0 | 11,12 | 11,10 | 11,10 | 00:00:00 | | 2001-08-27 | 11,15 | 0 | 11,15 | 11,15 | 11,15 | 00:00:00 | | 2001-08-28 | 11,30 | 4 | 11,30 | 11,30 | 11,30 | 00:00:00 | | 2001-08-29 | 11,30 | 18 | 11,30 | 11,15 | 11,15 | 00:00:00 | | 2001-08-30 | 11,13 | 4 | 11,32 | 11,10 | 11,10 | 00:00:00 | | 2001-08-31 | 11,11 | 0 | 11,11 | 11,11 | 11,11 | 00:00:00 | | 2001-09-04 | 11,13 | 0 | 11,13 | 11,13 | 11,13 | 00:00:00 | | 2001-09-05 | 11,11 | 26 | 11,11 | 11,09 | 11,10 | 00:00:00 | | 2001-09-06 | 11,14 | 0 | 11,14 | 11,14 | 11,14 | 00:00:00 | | 2001-09-07 | 11,11 | 0 | 11,14 | 11,11 | 11,14 | 00:00:00 | | 2001-09-10 | 11,12 | 0 | 11,12 | 11,12 | 11,12 | 00:00:00 | | 2001-09-11 | 11,10 | 10 | 11,11 | 11,10 | 11,11 | 00:00:00 | | 2001-09-13 | 11,05 | 1 | 11,05 | 11,05 | 11,05 | 00:00:00 | | 2001-09-14 | 11,05 | 9 | 11,05 | 11,05 | 11,05 | 00:00:00 | | 2001-09-17 | 11,05 | 15 | 11,05 | 10,81 | 10,81 | 00:00:00 | | 2001-09-19 | 11,05 | 14 | 11,05 | 10,81 | 10,85 | 00:00:00 | | 2001-09-20 | 10,85 | 2 | 10,90 | 10,85 | 10,90 | 00:00:00 | | 2001-09-21 | 10,50 | 8 | 10,86 | 10,00 | 10,86 | 00:00:00 | | 2001-09-24 | 11,05 | 0 | 11,05 | 11,05 | 11,05 | 00:00:00 | | 2001-09-26 | 10,70 | 0 | 10,90 | 10,70 | 10,90 | 00:00:00 | | 2001-09-27 | 10,87 | 0 | 10,87 | 10,87 | 10,87 | 00:00:00 | | 2001-10-01 | 11,00 | 0 | 11,00 | 10,50 | 10,50 | 00:00:00 | | 2001-10-03 | 11,04 | 5 | 11,04 | 11,00 | 11,00 | 00:00:00 | | 2001-10-09 | 11,00 | 1 | 11,00 | 11,00 | 11,00 | 00:00:00 | | 2001-10-10 | 10,99 | 0 | 10,99 | 10,99 | 10,99 | 00:00:00 | | 2001-10-11 | 11,00 | 269 | 11,00 | 10,99 | 11,00 | 00:00:00 | | 2001-10-12 | 10,30 | 19 | 10,98 | 10,10 | 10,65 | 00:00:00 | | 2001-10-15 | 10,75 | 4 | 10,75 | 10,40 | 10,40 | 00:00:00 | | 2001-10-16 | 10,42 | 0 | 10,46 | 10,42 | 10,46 | 00:00:00 | | 2001-10-17 | 10,89 | 54 | 11,00 | 10,51 | 10,51 | 00:00:00 | | 2001-10-18 | 10,67 | 2 | 10,67 | 10,61 | 10,61 | 00:00:00 | | 2001-10-19 | 10,90 | 0 | 10,90 | 10,85 | 10,85 | 00:00:00 | | 2001-10-22 | 10,89 | 0 | 10,95 | 10,89 | 10,95 | 00:00:00 | | 2001-10-23 | 10,80 | 0 | 10,90 | 10,80 | 10,90 | 00:00:00 | | 2001-10-24 | 10,99 | 8 | 10,99 | 10,94 | 10,94 | 00:00:00 | | 2001-10-25 | 10,82 | 0 | 10,83 | 10,82 | 10,82 | 00:00:00 | | 2001-10-26 | 11,00 | 0 | 11,00 | 11,00 | 11,00 | 00:00:00 | | 2001-10-29 | 11,00 | 31 | 11,00 | 10,99 | 11,00 | 00:00:00 | | 2001-10-30 | 10,79 | 11 | 10,80 | 10,50 | 10,80 | 00:00:00 | | 2001-10-31 | 10,85 | 0 | 10,85 | 10,77 | 10,77 | 00:00:00 | | 2001-11-02 | 10,69 | 0 | 10,69 | 10,69 | 10,69 | 00:00:00 | | 2001-11-07 | 10,61 | 0 | 10,63 | 10,61 | 10,63 | 00:00:00 | | 2001-11-08 | 11,00 | 16 | 11,00 | 10,79 | 10,79 | 00:00:00 | | 2001-11-12 | 10,81 | 0 | 10,81 | 10,81 | 10,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
