|
 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 | | 2002-09-20 | 9,20 | 0 | 9,25 | 9,20 | 9,25 | 00:00:00 | | 2002-09-23 | 9,21 | 0 | 9,21 | 9,21 | 9,21 | 00:00:00 | | 2002-09-24 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2002-09-25 | 8,50 | 3 | 9,00 | 8,50 | 9,00 | 00:00:00 | | 2002-09-26 | 9,00 | 2 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2002-09-30 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2002-10-01 | 8,50 | 0 | 8,80 | 8,50 | 8,80 | 00:00:00 | | 2002-10-10 | 9,35 | 2 | 9,35 | 8,61 | 8,97 | 00:00:00 | | 2002-10-14 | 8,57 | 0 | 8,61 | 8,57 | 8,61 | 00:00:00 | | 2002-10-15 | 8,58 | 0 | 8,65 | 8,58 | 8,65 | 00:00:00 | | 2002-10-16 | 8,58 | 0 | 8,75 | 8,58 | 8,75 | 00:00:00 | | 2002-10-18 | 8,64 | 0 | 8,64 | 8,64 | 8,64 | 00:00:00 | | 2002-10-21 | 8,75 | 0 | 9,30 | 8,75 | 9,30 | 00:00:00 | | 2002-10-22 | 8,63 | 0 | 8,70 | 8,63 | 8,70 | 00:00:00 | | 2002-10-23 | 8,63 | 0 | 8,63 | 8,63 | 8,63 | 00:00:00 | | 2002-10-24 | 8,60 | 1 | 8,62 | 8,60 | 8,62 | 00:00:00 | | 2002-10-25 | 8,92 | 0 | 8,92 | 8,92 | 8,92 | 00:00:00 | | 2002-10-28 | 8,58 | 0 | 8,92 | 8,58 | 8,92 | 00:00:00 | | 2002-10-29 | 9,10 | 0 | 9,10 | 8,58 | 8,58 | 00:00:00 | | 2002-10-30 | 9,00 | 3 | 9,10 | 8,62 | 9,10 | 00:00:00 | | 2002-10-31 | 8,81 | 0 | 8,81 | 8,75 | 8,75 | 00:00:00 | | 2002-11-04 | 9,12 | 1 | 9,12 | 9,12 | 9,12 | 00:00:00 | | 2002-11-05 | 8,74 | 2 | 9,12 | 8,72 | 9,12 | 00:00:00 | | 2002-11-06 | 9,16 | 2 | 9,16 | 8,73 | 8,73 | 00:00:00 | | 2002-11-07 | 8,77 | 0 | 8,80 | 8,77 | 8,80 | 00:00:00 | | 2002-11-08 | 9,15 | 0 | 9,15 | 9,00 | 9,00 | 00:00:00 | | 2002-11-12 | 9,10 | 0 | 9,10 | 9,10 | 9,10 | 00:00:00 | | 2002-11-13 | 8,96 | 0 | 8,96 | 8,96 | 8,96 | 00:00:00 | | 2002-11-14 | 9,15 | 0 | 9,18 | 8,75 | 9,16 | 00:00:00 | | 2002-11-15 | 8,90 | 0 | 8,91 | 8,90 | 8,91 | 00:00:00 | | 2002-11-18 | 8,73 | 0 | 8,80 | 8,73 | 8,80 | 00:00:00 | | 2002-11-19 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2002-11-20 | 8,85 | 0 | 8,85 | 8,85 | 8,85 | 00:00:00 | | 2002-11-22 | 9,09 | 0 | 9,09 | 9,08 | 9,08 | 00:00:00 | | 2002-11-27 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2002-11-29 | 8,90 | 31 | 9,01 | 8,65 | 9,01 | 00:00:00 | | 2002-12-02 | 9,15 | 5 | 9,15 | 9,12 | 9,12 | 00:00:00 | | 2002-12-03 | 9,49 | 6 | 9,49 | 9,07 | 9,20 | 00:00:00 | | 2002-12-05 | 9,10 | 0 | 9,10 | 9,10 | 9,10 | 00:00:00 | | 2002-12-11 | 9,50 | 1 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2002-12-12 | 9,20 | 1 | 9,20 | 9,16 | 9,17 | 00:00:00 | | 2002-12-13 | 9,23 | 15 | 9,25 | 9,20 | 9,25 | 00:00:00 | | 2002-12-17 | 9,25 | 200 | 9,25 | 9,25 | 9,25 | 00:00:00 | | 2002-12-18 | 9,09 | 1 | 9,20 | 9,09 | 9,20 | 00:00:00 | | 2002-12-27 | 9,22 | 0 | 9,22 | 9,22 | 9,22 | 00:00:00 | | 2002-12-30 | 9,22 | 0 | 9,25 | 9,22 | 9,25 | 00:00:00 | | 2002-12-31 | 9,45 | 0 | 9,45 | 9,22 | 9,45 | 00:00:00 | | 2003-01-02 | 9,09 | 0 | 9,15 | 9,09 | 9,15 | 00:00:00 | | 2003-01-03 | 9,22 | 0 | 9,22 | 9,22 | 9,22 | 00:00:00 | | 2003-01-06 | 8,87 | 200 | 9,40 | 8,87 | 9,40 | 00:00:00 | | 2003-01-07 | 8,80 | 0 | 8,87 | 8,80 | 8,87 | 00:00:00 | | 2003-01-08 | 9,30 | 0 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2003-01-09 | 8,99 | 0 | 8,99 | 8,99 | 8,99 | 00:00:00 | | 2003-01-10 | 9,19 | 0 | 9,19 | 9,19 | 9,19 | 00:00:00 | | 2003-01-14 | 9,30 | 0 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2003-01-15 | 8,95 | 0 | 8,95 | 8,95 | 8,95 | 00:00:00 | | 2003-01-16 | 9,20 | 100 | 9,20 | 8,81 | 8,90 | 00:00:00 | | 2003-01-17 | 9,00 | 100 | 9,01 | 9,00 | 9,01 | 00:00:00 | | 2003-01-21 | 9,16 | 0 | 9,16 | 9,15 | 9,15 | 00:00:00 | | 2003-01-22 | 9,10 | 0 | 9,10 | 9,10 | 9,10 | 00:00:00 | | 2003-01-23 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2003-01-24 | 8,54 | 300 | 9,14 | 8,54 | 9,14 | 00:00:00 | | 2003-01-27 | 8,60 | 100 | 8,85 | 8,60 | 8,85 | 00:00:00 | | 2003-01-28 | 8,55 | 0 | 8,80 | 8,55 | 8,80 | 00:00:00 | | 2003-01-29 | 8,58 | 400 | 8,58 | 8,58 | 8,58 | 00:00:00 | | 2003-01-30 | 8,55 | 100 | 8,85 | 8,55 | 8,85 | 00:00:00 | | 2003-01-31 | 8,85 | 200 | 8,85 | 8,84 | 8,85 | 00:00:00 | | 2003-02-03 | 9,00 | 600 | 9,00 | 8,88 | 8,88 | 00:00:00 | | 2003-02-07 | 9,25 | 0 | 9,25 | 9,25 | 9,25 | 00:00:00 | | 2003-02-10 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2003-02-11 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2003-02-18 | 9,50 | 200 | 9,50 | 9,45 | 9,45 | 00:00:00 | | 2003-02-19 | 9,01 | 0 | 9,45 | 9,01 | 9,45 | 00:00:00 | | 2003-02-20 | 9,30 | 0 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2003-02-21 | 9,01 | 0 | 9,17 | 9,01 | 9,17 | 00:00:00 | | 2003-02-24 | 9,30 | 0 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2003-02-25 | 8,61 | 0 | 9,02 | 8,61 | 9,02 | 00:00:00 | | 2003-02-26 | 8,80 | 0 | 9,10 | 8,80 | 9,10 | 00:00:00 | | 2003-02-27 | 9,30 | 0 | 9,30 | 9,05 | 9,10 | 00:00:00 | | 2003-02-28 | 8,76 | 300 | 9,35 | 8,76 | 9,00 | 00:00:00 | | 2003-03-03 | 9,10 | 0 | 9,10 | 9,10 | 9,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
