(Login BolsaPT & Canal Forex) |
|
Estoril-Sol - [Ticker: ESO.LS] | | Última Trade | 10,250 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-10-30 - 20:25:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | Bid / Ask | 1,630 x 30.000 - 2,330 x 10.000 | EPS | 0,00 | Abertura | 10,250 | PER | 0,00% | Máximo | 10,250 | Pagamento Dividendo | | Mínimo | 10,250 | Data Ex-Dividendo | | Fecho Anterior | 10,250 | Yield | | Volume | 1.614 | 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 ESO.LS de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-11-12 | 00:00:00 | 10,81 | 10,81 | 10,81 | 10,81 | 0 | 2001-11-13 | 00:00:00 | 11,00 | 11,00 | 11,00 | 11,00 | 0 | 2001-11-14 | 00:00:00 | 10,95 | 10,95 | 10,95 | 10,95 | 0 | 2001-11-15 | 00:00:00 | 10,85 | 10,85 | 10,72 | 10,72 | 1 | 2001-11-16 | 00:00:00 | 10,98 | 10,98 | 10,76 | 10,76 | 1 | 2001-11-19 | 00:00:00 | 10,89 | 10,89 | 10,75 | 10,75 | 0 | 2001-11-20 | 00:00:00 | 10,70 | 10,90 | 10,69 | 10,90 | 1 | 2001-11-21 | 00:00:00 | 10,73 | 10,73 | 10,69 | 10,69 | 0 | 2001-11-23 | 00:00:00 | 10,80 | 10,80 | 10,80 | 10,80 | 7 | 2001-11-26 | 00:00:00 | 10,85 | 10,89 | 10,85 | 10,89 | 0 | 2001-11-27 | 00:00:00 | 10,90 | 10,99 | 10,90 | 10,99 | 2 | 2001-11-29 | 00:00:00 | 11,24 | 11,24 | 11,24 | 11,24 | 0 | 2001-11-30 | 00:00:00 | 11,21 | 11,62 | 11,20 | 11,21 | 1.069 | 2001-12-03 | 00:00:00 | 11,17 | 11,17 | 11,07 | 11,07 | 0 | 2001-12-04 | 00:00:00 | 11,30 | 11,30 | 11,30 | 11,30 | 6 | 2001-12-05 | 00:00:00 | 11,30 | 11,37 | 11,30 | 11,37 | 0 | 2001-12-06 | 00:00:00 | 11,11 | 11,21 | 11,08 | 11,21 | 0 | 2001-12-07 | 00:00:00 | 11,13 | 11,13 | 11,12 | 11,12 | 0 | 2001-12-10 | 00:00:00 | 11,04 | 11,04 | 11,04 | 11,04 | 1 | 2001-12-18 | 00:00:00 | 11,50 | 11,63 | 11,50 | 11,63 | 2 | 2001-12-19 | 00:00:00 | 11,05 | 11,06 | 11,05 | 11,05 | 8 | 2001-12-20 | 00:00:00 | 11,37 | 11,37 | 11,01 | 11,01 | 2 | 2001-12-21 | 00:00:00 | 11,37 | 11,37 | 10,75 | 10,78 | 1 | 2001-12-27 | 00:00:00 | 10,79 | 11,25 | 10,79 | 11,25 | 2 | 2001-12-28 | 00:00:00 | 11,05 | 11,37 | 10,86 | 10,86 | 1 | 2002-01-02 | 00:00:00 | 10,77 | 11,00 | 10,76 | 11,00 | 0 | 2002-01-03 | 00:00:00 | 10,97 | 11,00 | 10,78 | 11,00 | 5 | 2002-01-04 | 00:00:00 | 11,00 | 11,29 | 11,00 | 11,29 | 1 | 2002-01-07 | 00:00:00 | 11,29 | 11,29 | 11,29 | 11,29 | 0 | 2002-01-11 | 00:00:00 | 11,05 | 11,05 | 11,00 | 11,00 | 5 | 2002-01-14 | 00:00:00 | 10,95 | 10,95 | 10,64 | 10,64 | 3 | 2002-01-15 | 00:00:00 | 11,00 | 11,00 | 10,70 | 10,70 | 0 | 2002-01-16 | 00:00:00 | 10,75 | 11,00 | 10,75 | 11,00 | 3 | 2002-01-17 | 00:00:00 | 11,11 | 11,11 | 11,11 | 11,11 | 0 | 2002-01-18 | 00:00:00 | 11,11 | 11,11 | 11,01 | 11,01 | 2 | 2002-01-21 | 00:00:00 | 11,11 | 11,12 | 10,84 | 10,85 | 9 | 2002-01-22 | 00:00:00 | 11,09 | 11,12 | 11,08 | 11,12 | 3 | 2002-01-23 | 00:00:00 | 11,05 | 11,05 | 11,05 | 11,05 | 1 | 2002-01-24 | 00:00:00 | 11,20 | 11,39 | 11,20 | 11,39 | 0 | 2002-01-25 | 00:00:00 | 11,08 | 11,25 | 11,06 | 11,25 | 1 | 2002-01-28 | 00:00:00 | 11,07 | 11,07 | 11,06 | 11,06 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|