|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-03 | 9,10 | 0 | 9,10 | 9,10 | 9,10 | 00:00:00 | | 2003-03-04 | 9,05 | 0 | 9,10 | 9,05 | 9,10 | 00:00:00 | | 2003-03-05 | 9,29 | 200 | 9,29 | 8,81 | 8,91 | 00:00:00 | | 2003-03-06 | 9,20 | 400 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-03-07 | 8,91 | 0 | 9,28 | 8,91 | 9,28 | 00:00:00 | | 2003-03-10 | 8,91 | 500 | 8,91 | 8,91 | 8,91 | 00:00:00 | | 2003-03-11 | 9,20 | 600 | 9,20 | 8,91 | 8,91 | 00:00:00 | | 2003-03-12 | 8,91 | 1.000 | 8,96 | 8,91 | 8,96 | 00:00:00 | | 2003-03-13 | 8,91 | 300 | 8,91 | 8,91 | 8,91 | 00:00:00 | | 2003-03-17 | 8,91 | 0 | 9,05 | 8,91 | 9,05 | 00:00:00 | | 2003-03-18 | 8,54 | 100 | 9,05 | 8,54 | 9,05 | 00:00:00 | | 2003-03-19 | 8,95 | 0 | 8,95 | 8,95 | 8,95 | 00:00:00 | | 2003-03-20 | 8,80 | 100 | 8,95 | 8,80 | 8,95 | 00:00:00 | | 2003-03-21 | 8,95 | 0 | 8,95 | 8,95 | 8,95 | 00:00:00 | | 2003-03-24 | 9,00 | 1.000 | 9,00 | 8,95 | 8,95 | 00:00:00 | | 2003-03-25 | 8,67 | 0 | 8,95 | 8,67 | 8,95 | 00:00:00 | | 2003-03-26 | 8,87 | 0 | 8,87 | 8,87 | 8,87 | 00:00:00 | | 2003-03-27 | 8,94 | 0 | 8,94 | 8,89 | 8,89 | 00:00:00 | | 2003-03-28 | 8,90 | 0 | 9,03 | 8,90 | 9,03 | 00:00:00 | | 2003-03-31 | 9,03 | 0 | 9,03 | 9,03 | 9,03 | 00:00:00 | | 2003-04-01 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2003-04-02 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2003-04-03 | 8,52 | 200 | 9,03 | 8,52 | 9,03 | 00:00:00 | | 2003-04-04 | 8,92 | 100 | 8,92 | 8,85 | 8,85 | 00:00:00 | | 2003-04-10 | 9,02 | 0 | 9,02 | 9,02 | 9,02 | 00:00:00 | | 2003-04-11 | 9,03 | 0 | 9,03 | 9,03 | 9,03 | 00:00:00 | | 2003-04-14 | 9,04 | 0 | 9,04 | 9,03 | 9,03 | 00:00:00 | | 2003-04-15 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2003-04-16 | 9,24 | 100 | 9,24 | 9,13 | 9,13 | 00:00:00 | | 2003-04-17 | 9,10 | 0 | 9,10 | 9,10 | 9,10 | 00:00:00 | | 2003-04-22 | 9,10 | 100 | 9,10 | 9,05 | 9,05 | 00:00:00 | | 2003-04-23 | 9,00 | 400 | 9,34 | 9,00 | 9,10 | 00:00:00 | | 2003-04-25 | 9,27 | 0 | 9,27 | 9,27 | 9,27 | 00:00:00 | | 2003-04-30 | 9,20 | 0 | 9,20 | 9,00 | 9,00 | 00:00:00 | | 2003-05-02 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-05-05 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-05-07 | 9,00 | 0 | 9,25 | 9,00 | 9,25 | 00:00:00 | | 2003-05-08 | 9,00 | 0 | 9,05 | 9,00 | 9,05 | 00:00:00 | | 2003-05-12 | 9,23 | 0 | 9,23 | 9,20 | 9,20 | 00:00:00 | | 2003-05-13 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-05-14 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-05-15 | 9,12 | 0 | 9,12 | 9,12 | 9,12 | 00:00:00 | | 2003-05-16 | 9,10 | 0 | 9,20 | 9,06 | 9,20 | 00:00:00 | | 2003-05-20 | 9,05 | 0 | 9,20 | 9,05 | 9,20 | 00:00:00 | | 2003-05-21 | 9,00 | 1.000 | 9,05 | 8,91 | 9,05 | 00:00:00 | | 2003-05-22 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2003-05-23 | 9,13 | 100 | 9,18 | 9,00 | 9,18 | 00:00:00 | | 2003-05-26 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2003-05-27 | 9,00 | 100 | 9,15 | 8,80 | 9,15 | 00:00:00 | | 2003-05-28 | 9,05 | 0 | 9,05 | 9,02 | 9,02 | 00:00:00 | | 2003-05-29 | 9,07 | 0 | 9,07 | 9,07 | 9,07 | 00:00:00 | | 2003-05-30 | 9,08 | 400 | 9,08 | 9,00 | 9,05 | 00:00:00 | | 2003-06-02 | 8,83 | 100 | 9,15 | 8,83 | 9,12 | 00:00:00 | | 2003-06-03 | 9,19 | 0 | 9,19 | 9,19 | 9,19 | 00:00:00 | | 2003-06-04 | 9,18 | 0 | 9,18 | 9,10 | 9,10 | 00:00:00 | | 2003-06-05 | 9,24 | 0 | 9,24 | 9,15 | 9,15 | 00:00:00 | | 2003-06-06 | 9,22 | 0 | 9,22 | 8,93 | 9,22 | 00:00:00 | | 2003-06-09 | 9,00 | 100 | 9,18 | 9,00 | 9,17 | 00:00:00 | | 2003-06-12 | 9,00 | 500 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2003-06-13 | 9,07 | 0 | 9,09 | 9,07 | 9,09 | 00:00:00 | | 2003-06-16 | 9,10 | 0 | 9,10 | 9,10 | 9,10 | 00:00:00 | | 2003-06-17 | 9,10 | 300 | 9,10 | 9,01 | 9,06 | 00:00:00 | | 2003-06-18 | 9,05 | 100 | 9,15 | 9,05 | 9,14 | 00:00:00 | | 2003-06-19 | 9,00 | 200 | 9,12 | 8,92 | 8,92 | 00:00:00 | | 2003-06-20 | 9,30 | 500 | 9,30 | 8,87 | 9,06 | 00:00:00 | | 2003-06-23 | 9,00 | 200 | 9,10 | 9,00 | 9,10 | 00:00:00 | | 2003-06-24 | 9,10 | 0 | 9,24 | 9,10 | 9,24 | 00:00:00 | | 2003-06-25 | 9,10 | 0 | 9,10 | 9,10 | 9,10 | 00:00:00 | | 2003-06-26 | 9,15 | 0 | 9,21 | 9,15 | 9,20 | 00:00:00 | | 2003-06-27 | 9,15 | 200 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2003-06-30 | 9,10 | 600 | 9,10 | 8,93 | 9,06 | 00:00:00 | | 2003-07-01 | 9,14 | 100 | 9,14 | 9,00 | 9,12 | 00:00:00 | | 2003-07-02 | 9,10 | 0 | 9,11 | 9,10 | 9,10 | 00:00:00 | | 2003-07-03 | 9,17 | 0 | 9,17 | 9,15 | 9,15 | 00:00:00 | | 2003-07-04 | 9,10 | 500 | 9,10 | 9,10 | 9,10 | 00:00:00 | | 2003-07-07 | 9,07 | 0 | 9,10 | 9,07 | 9,10 | 00:00:00 | | 2003-07-08 | 9,15 | 400 | 9,17 | 9,15 | 9,15 | 00:00:00 | | 2003-07-10 | 9,15 | 1.000 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2003-07-11 | 9,01 | 0 | 9,02 | 9,01 | 9,02 | 00:00:00 | | 2003-07-14 | 9,08 | 0 | 9,08 | 9,08 | 9,08 | 00:00:00 | | 2003-07-15 | 9,33 | 500 | 9,33 | 9,15 | 9,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
