|
 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 | | 2001-11-12 | 10,81 | 0 | 10,81 | 10,81 | 10,81 | 00:00:00 | | 2001-11-13 | 11,00 | 0 | 11,00 | 11,00 | 11,00 | 00:00:00 | | 2001-11-14 | 10,95 | 0 | 10,95 | 10,95 | 10,95 | 00:00:00 | | 2001-11-15 | 10,72 | 1 | 10,85 | 10,72 | 10,85 | 00:00:00 | | 2001-11-16 | 10,76 | 1 | 10,98 | 10,76 | 10,98 | 00:00:00 | | 2001-11-19 | 10,75 | 0 | 10,89 | 10,75 | 10,89 | 00:00:00 | | 2001-11-20 | 10,90 | 1 | 10,90 | 10,69 | 10,70 | 00:00:00 | | 2001-11-21 | 10,69 | 0 | 10,73 | 10,69 | 10,73 | 00:00:00 | | 2001-11-23 | 10,80 | 7 | 10,80 | 10,80 | 10,80 | 00:00:00 | | 2001-11-26 | 10,89 | 0 | 10,89 | 10,85 | 10,85 | 00:00:00 | | 2001-11-27 | 10,99 | 2 | 10,99 | 10,90 | 10,90 | 00:00:00 | | 2001-11-29 | 11,24 | 0 | 11,24 | 11,24 | 11,24 | 00:00:00 | | 2001-11-30 | 11,21 | 1.069 | 11,62 | 11,20 | 11,21 | 00:00:00 | | 2001-12-03 | 11,07 | 0 | 11,17 | 11,07 | 11,17 | 00:00:00 | | 2001-12-04 | 11,30 | 6 | 11,30 | 11,30 | 11,30 | 00:00:00 | | 2001-12-05 | 11,37 | 0 | 11,37 | 11,30 | 11,30 | 00:00:00 | | 2001-12-06 | 11,21 | 0 | 11,21 | 11,08 | 11,11 | 00:00:00 | | 2001-12-07 | 11,12 | 0 | 11,13 | 11,12 | 11,13 | 00:00:00 | | 2001-12-10 | 11,04 | 1 | 11,04 | 11,04 | 11,04 | 00:00:00 | | 2001-12-18 | 11,63 | 2 | 11,63 | 11,50 | 11,50 | 00:00:00 | | 2001-12-19 | 11,05 | 8 | 11,06 | 11,05 | 11,05 | 00:00:00 | | 2001-12-20 | 11,01 | 2 | 11,37 | 11,01 | 11,37 | 00:00:00 | | 2001-12-21 | 10,78 | 1 | 11,37 | 10,75 | 11,37 | 00:00:00 | | 2001-12-27 | 11,25 | 2 | 11,25 | 10,79 | 10,79 | 00:00:00 | | 2001-12-28 | 10,86 | 1 | 11,37 | 10,86 | 11,05 | 00:00:00 | | 2002-01-02 | 11,00 | 0 | 11,00 | 10,76 | 10,77 | 00:00:00 | | 2002-01-03 | 11,00 | 5 | 11,00 | 10,78 | 10,97 | 00:00:00 | | 2002-01-04 | 11,29 | 1 | 11,29 | 11,00 | 11,00 | 00:00:00 | | 2002-01-07 | 11,29 | 0 | 11,29 | 11,29 | 11,29 | 00:00:00 | | 2002-01-11 | 11,00 | 5 | 11,05 | 11,00 | 11,05 | 00:00:00 | | 2002-01-14 | 10,64 | 3 | 10,95 | 10,64 | 10,95 | 00:00:00 | | 2002-01-15 | 10,70 | 0 | 11,00 | 10,70 | 11,00 | 00:00:00 | | 2002-01-16 | 11,00 | 3 | 11,00 | 10,75 | 10,75 | 00:00:00 | | 2002-01-17 | 11,11 | 0 | 11,11 | 11,11 | 11,11 | 00:00:00 | | 2002-01-18 | 11,01 | 2 | 11,11 | 11,01 | 11,11 | 00:00:00 | | 2002-01-21 | 10,85 | 9 | 11,12 | 10,84 | 11,11 | 00:00:00 | | 2002-01-22 | 11,12 | 3 | 11,12 | 11,08 | 11,09 | 00:00:00 | | 2002-01-23 | 11,05 | 1 | 11,05 | 11,05 | 11,05 | 00:00:00 | | 2002-01-24 | 11,39 | 0 | 11,39 | 11,20 | 11,20 | 00:00:00 | | 2002-01-25 | 11,25 | 1 | 11,25 | 11,06 | 11,08 | 00:00:00 | | 2002-01-28 | 11,06 | 0 | 11,07 | 11,06 | 11,07 | 00:00:00 | | 2002-01-29 | 11,15 | 5 | 11,15 | 11,06 | 11,06 | 00:00:00 | | 2002-01-30 | 11,06 | 0 | 11,06 | 11,06 | 11,06 | 00:00:00 | | 2002-01-31 | 11,36 | 1 | 11,36 | 11,06 | 11,06 | 00:00:00 | | 2002-02-04 | 11,06 | 0 | 11,10 | 11,06 | 11,10 | 00:00:00 | | 2002-02-05 | 11,06 | 4 | 11,06 | 11,06 | 11,06 | 00:00:00 | | 2002-02-07 | 11,00 | 7 | 11,00 | 10,80 | 10,90 | 00:00:00 | | 2002-02-08 | 10,99 | 0 | 10,99 | 10,99 | 10,99 | 00:00:00 | | 2002-02-11 | 11,00 | 6 | 11,00 | 10,75 | 10,75 | 00:00:00 | | 2002-02-14 | 11,20 | 5 | 11,20 | 10,82 | 11,00 | 00:00:00 | | 2002-02-15 | 10,85 | 0 | 10,85 | 10,85 | 10,85 | 00:00:00 | | 2002-02-18 | 10,82 | 0 | 10,83 | 10,81 | 10,83 | 00:00:00 | | 2002-02-19 | 10,80 | 2 | 11,08 | 10,76 | 10,95 | 00:00:00 | | 2002-02-20 | 10,95 | 0 | 10,95 | 10,95 | 10,95 | 00:00:00 | | 2002-02-21 | 11,00 | 4 | 11,00 | 10,94 | 10,94 | 00:00:00 | | 2002-02-22 | 12,00 | 10 | 12,00 | 11,19 | 11,19 | 00:00:00 | | 2002-02-25 | 10,88 | 11 | 11,98 | 10,85 | 11,98 | 00:00:00 | | 2002-02-26 | 10,81 | 2 | 10,87 | 10,81 | 10,85 | 00:00:00 | | 2002-02-27 | 10,81 | 0 | 11,17 | 10,81 | 11,15 | 00:00:00 | | 2002-02-28 | 11,07 | 0 | 11,07 | 11,07 | 11,07 | 00:00:00 | | 2002-03-01 | 11,07 | 0 | 11,07 | 11,05 | 11,05 | 00:00:00 | | 2002-03-05 | 11,00 | 5 | 11,00 | 10,99 | 10,99 | 00:00:00 | | 2002-03-06 | 11,14 | 1 | 11,14 | 11,00 | 11,00 | 00:00:00 | | 2002-03-08 | 11,05 | 0 | 11,05 | 11,05 | 11,05 | 00:00:00 | | 2002-03-11 | 11,19 | 0 | 11,20 | 11,19 | 11,20 | 00:00:00 | | 2002-03-12 | 11,20 | 0 | 11,20 | 11,20 | 11,20 | 00:00:00 | | 2002-03-13 | 11,20 | 0 | 11,20 | 11,20 | 11,20 | 00:00:00 | | 2002-03-14 | 11,20 | 0 | 11,20 | 11,20 | 11,20 | 00:00:00 | | 2002-03-15 | 11,05 | 0 | 11,05 | 11,05 | 11,05 | 00:00:00 | | 2002-03-18 | 10,88 | 1 | 11,20 | 10,88 | 11,20 | 00:00:00 | | 2002-03-19 | 11,01 | 0 | 11,15 | 11,00 | 11,00 | 00:00:00 | | 2002-03-20 | 11,68 | 3 | 11,68 | 11,09 | 11,15 | 00:00:00 | | 2002-03-21 | 11,15 | 0 | 11,15 | 11,15 | 11,15 | 00:00:00 | | 2002-03-22 | 11,40 | 0 | 11,40 | 11,03 | 11,09 | 00:00:00 | | 2002-03-25 | 11,05 | 0 | 11,39 | 11,05 | 11,39 | 00:00:00 | | 2002-03-26 | 11,04 | 0 | 11,04 | 11,04 | 11,04 | 00:00:00 | | 2002-03-27 | 11,04 | 0 | 11,04 | 11,04 | 11,04 | 00:00:00 | | 2002-03-28 | 11,04 | 0 | 11,04 | 11,04 | 11,04 | 00:00:00 | | 2002-04-02 | 11,04 | 0 | 11,04 | 11,04 | 11,04 | 00:00:00 | | 2002-04-03 | 11,04 | 0 | 11,04 | 11,04 | 11,04 | 00:00:00 | | 2002-04-04 | 11,04 | 0 | 11,04 | 11,04 | 11,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
