(Login BolsaPT & Canal Forex) |
|
 ESPIRITO SANTO REG - [Ticker: ESFN.LS] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ESFN.LS de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-22 | 00:00:00 | 11,21 | 11,94 | 11,21 | 11,21 | 0 | | 2009-06-23 | 00:00:00 | 11,21 | 11,94 | 11,21 | 11,21 | 0 | | 2009-06-24 | 00:00:00 | 10,90 | 11,94 | 10,90 | 10,90 | 0 | | 2009-06-25 | 00:00:00 | 11,00 | 11,94 | 11,00 | 11,00 | 0 | | 2009-06-26 | 00:00:00 | 11,00 | 11,94 | 11,00 | 11,00 | 0 | | 2009-06-29 | 00:00:00 | 10,73 | 10,73 | 10,73 | 10,73 | 100 | | 2009-06-30 | 00:00:00 | 10,80 | 11,94 | 10,80 | 10,80 | 0 | | 2009-07-01 | 00:00:00 | 10,85 | 11,94 | 10,85 | 10,85 | 0 | | 2009-07-02 | 00:00:00 | 10,80 | 11,94 | 10,80 | 10,80 | 0 | | 2009-07-03 | 00:00:00 | 11,01 | 11,94 | 11,01 | 11,01 | 0 | | 2009-07-06 | 00:00:00 | 11,40 | 11,40 | 11,40 | 11,40 | 1.200 | | 2009-07-07 | 00:00:00 | 11,63 | 11,94 | 11,63 | 11,63 | 0 | | 2009-07-08 | 00:00:00 | 11,60 | 11,60 | 11,60 | 11,60 | 2.000 | | 2009-07-09 | 00:00:00 | 11,94 | 11,94 | 11,94 | 11,94 | 1.000 | | 2009-07-10 | 00:00:00 | 11,36 | 11,94 | 11,36 | 11,36 | 0 | | 2009-07-13 | 00:00:00 | 11,75 | 11,75 | 11,75 | 11,75 | 700 | | 2009-07-14 | 00:00:00 | 11,72 | 11,94 | 11,72 | 11,72 | 0 | | 2009-07-15 | 00:00:00 | 11,75 | 11,94 | 11,75 | 11,75 | 0 | | 2009-07-16 | 00:00:00 | 11,75 | 11,94 | 11,75 | 11,75 | 0 | | 2009-07-17 | 00:00:00 | 11,75 | 11,94 | 11,75 | 11,75 | 0 | | 2009-07-20 | 00:00:00 | 11,37 | 11,94 | 11,37 | 11,37 | 0 | | 2009-07-21 | 00:00:00 | 11,44 | 11,94 | 11,44 | 11,44 | 0 | | 2009-07-22 | 00:00:00 | 11,46 | 11,94 | 11,46 | 11,46 | 0 | | 2009-07-23 | 00:00:00 | 11,00 | 11,94 | 11,00 | 11,00 | 0 | | 2009-07-24 | 00:00:00 | 11,50 | 11,94 | 11,50 | 11,50 | 0 | | 2009-07-27 | 00:00:00 | 11,52 | 11,94 | 11,52 | 11,52 | 0 | | 2009-07-28 | 00:00:00 | 11,00 | 11,94 | 11,00 | 11,00 | 0 | | 2009-07-29 | 00:00:00 | 11,00 | 11,94 | 11,00 | 11,00 | 0 | | 2009-07-30 | 00:00:00 | 11,94 | 11,94 | 11,94 | 11,94 | 0 | | 2009-07-31 | 00:00:00 | 11,06 | 11,06 | 11,06 | 11,06 | 200 | | 2009-08-03 | 00:00:00 | 11,93 | 11,93 | 11,93 | 11,93 | 0 | | 2009-08-04 | 00:00:00 | 11,93 | 11,93 | 11,93 | 11,93 | 0 | | 2009-08-05 | 00:00:00 | 11,93 | 11,93 | 11,93 | 11,93 | 0 | | 2009-08-06 | 00:00:00 | 11,07 | 11,93 | 11,07 | 11,07 | 0 | | 2009-08-07 | 00:00:00 | 10,50 | 11,93 | 10,50 | 10,50 | 0 | | 2009-08-10 | 00:00:00 | 11,03 | 11,03 | 11,03 | 11,03 | 500 | | 2009-08-11 | 00:00:00 | 11,43 | 11,43 | 11,43 | 11,43 | 300 | | 2009-08-12 | 00:00:00 | 11,94 | 11,94 | 11,94 | 11,94 | 0 | | 2009-08-13 | 00:00:00 | 11,94 | 11,94 | 11,94 | 11,94 | 0 | | 2009-08-14 | 00:00:00 | 11,00 | 11,94 | 11,00 | 11,00 | 0 | | 2009-08-17 | 00:00:00 | 10,50 | 11,94 | 10,50 | 10,50 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
