(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-28 | 00:00:00 | 11,07 | 11,07 | 11,06 | 11,06 | 0 | | 2002-01-29 | 00:00:00 | 11,06 | 11,15 | 11,06 | 11,15 | 5 | | 2002-01-30 | 00:00:00 | 11,06 | 11,06 | 11,06 | 11,06 | 0 | | 2002-01-31 | 00:00:00 | 11,06 | 11,36 | 11,06 | 11,36 | 1 | | 2002-02-04 | 00:00:00 | 11,10 | 11,10 | 11,06 | 11,06 | 0 | | 2002-02-05 | 00:00:00 | 11,06 | 11,06 | 11,06 | 11,06 | 4 | | 2002-02-07 | 00:00:00 | 10,90 | 11,00 | 10,80 | 11,00 | 7 | | 2002-02-08 | 00:00:00 | 10,99 | 10,99 | 10,99 | 10,99 | 0 | | 2002-02-11 | 00:00:00 | 10,75 | 11,00 | 10,75 | 11,00 | 6 | | 2002-02-14 | 00:00:00 | 11,00 | 11,20 | 10,82 | 11,20 | 5 | | 2002-02-15 | 00:00:00 | 10,85 | 10,85 | 10,85 | 10,85 | 0 | | 2002-02-18 | 00:00:00 | 10,83 | 10,83 | 10,81 | 10,82 | 0 | | 2002-02-19 | 00:00:00 | 10,95 | 11,08 | 10,76 | 10,80 | 2 | | 2002-02-20 | 00:00:00 | 10,95 | 10,95 | 10,95 | 10,95 | 0 | | 2002-02-21 | 00:00:00 | 10,94 | 11,00 | 10,94 | 11,00 | 4 | | 2002-02-22 | 00:00:00 | 11,19 | 12,00 | 11,19 | 12,00 | 10 | | 2002-02-25 | 00:00:00 | 11,98 | 11,98 | 10,85 | 10,88 | 11 | | 2002-02-26 | 00:00:00 | 10,85 | 10,87 | 10,81 | 10,81 | 2 | | 2002-02-27 | 00:00:00 | 11,15 | 11,17 | 10,81 | 10,81 | 0 | | 2002-02-28 | 00:00:00 | 11,07 | 11,07 | 11,07 | 11,07 | 0 | | 2002-03-01 | 00:00:00 | 11,05 | 11,07 | 11,05 | 11,07 | 0 | | 2002-03-05 | 00:00:00 | 10,99 | 11,00 | 10,99 | 11,00 | 5 | | 2002-03-06 | 00:00:00 | 11,00 | 11,14 | 11,00 | 11,14 | 1 | | 2002-03-08 | 00:00:00 | 11,05 | 11,05 | 11,05 | 11,05 | 0 | | 2002-03-11 | 00:00:00 | 11,20 | 11,20 | 11,19 | 11,19 | 0 | | 2002-03-12 | 00:00:00 | 11,20 | 11,20 | 11,20 | 11,20 | 0 | | 2002-03-13 | 00:00:00 | 11,20 | 11,20 | 11,20 | 11,20 | 0 | | 2002-03-14 | 00:00:00 | 11,20 | 11,20 | 11,20 | 11,20 | 0 | | 2002-03-15 | 00:00:00 | 11,05 | 11,05 | 11,05 | 11,05 | 0 | | 2002-03-18 | 00:00:00 | 11,20 | 11,20 | 10,88 | 10,88 | 1 | | 2002-03-19 | 00:00:00 | 11,00 | 11,15 | 11,00 | 11,01 | 0 | | 2002-03-20 | 00:00:00 | 11,15 | 11,68 | 11,09 | 11,68 | 3 | | 2002-03-21 | 00:00:00 | 11,15 | 11,15 | 11,15 | 11,15 | 0 | | 2002-03-22 | 00:00:00 | 11,09 | 11,40 | 11,03 | 11,40 | 0 | | 2002-03-25 | 00:00:00 | 11,39 | 11,39 | 11,05 | 11,05 | 0 | | 2002-03-26 | 00:00:00 | 11,04 | 11,04 | 11,04 | 11,04 | 0 | | 2002-03-27 | 00:00:00 | 11,04 | 11,04 | 11,04 | 11,04 | 0 | | 2002-03-28 | 00:00:00 | 11,04 | 11,04 | 11,04 | 11,04 | 0 | | 2002-04-02 | 00:00:00 | 11,04 | 11,04 | 11,04 | 11,04 | 0 | | 2002-04-03 | 00:00:00 | 11,04 | 11,04 | 11,04 | 11,04 | 0 | | 2002-04-04 | 00:00:00 | 11,04 | 11,04 | 11,04 | 11,04 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
