(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 | | 2002-04-04 | 00:00:00 | 11,04 | 11,04 | 11,04 | 11,04 | 0 | | 2002-04-05 | 00:00:00 | 11,04 | 11,04 | 11,04 | 11,04 | 2 | | 2002-04-08 | 00:00:00 | 11,04 | 11,04 | 11,01 | 11,02 | 3 | | 2002-04-09 | 00:00:00 | 11,06 | 11,06 | 11,06 | 11,06 | 0 | | 2002-04-10 | 00:00:00 | 11,06 | 11,06 | 11,06 | 11,06 | 2 | | 2002-04-11 | 00:00:00 | 11,06 | 11,06 | 11,06 | 11,06 | 0 | | 2002-04-12 | 00:00:00 | 11,06 | 11,06 | 11,06 | 11,06 | 0 | | 2002-04-15 | 00:00:00 | 11,03 | 11,03 | 11,03 | 11,03 | 2 | | 2002-04-16 | 00:00:00 | 11,42 | 11,97 | 11,10 | 11,10 | 6 | | 2002-04-17 | 00:00:00 | 11,21 | 11,48 | 11,15 | 11,16 | 1 | | 2002-04-23 | 00:00:00 | 11,15 | 11,38 | 11,15 | 11,38 | 1 | | 2002-04-24 | 00:00:00 | 11,15 | 11,15 | 11,14 | 11,14 | 0 | | 2002-04-30 | 00:00:00 | 11,04 | 11,04 | 11,04 | 11,04 | 0 | | 2002-05-02 | 00:00:00 | 10,80 | 10,80 | 10,80 | 10,80 | 1 | | 2002-05-03 | 00:00:00 | 10,53 | 11,04 | 10,52 | 11,04 | 0 | | 2002-05-06 | 00:00:00 | 10,99 | 11,05 | 10,99 | 11,05 | 4 | | 2002-05-07 | 00:00:00 | 10,80 | 10,80 | 10,80 | 10,80 | 1 | | 2002-05-08 | 00:00:00 | 10,80 | 11,20 | 10,62 | 11,20 | 1 | | 2002-05-14 | 00:00:00 | 10,82 | 10,90 | 10,82 | 10,90 | 2 | | 2002-05-16 | 00:00:00 | 10,91 | 10,91 | 10,91 | 10,91 | 0 | | 2002-05-20 | 00:00:00 | 11,14 | 11,14 | 11,14 | 11,14 | 0 | | 2002-05-21 | 00:00:00 | 11,15 | 11,15 | 11,15 | 11,15 | 2 | | 2002-05-23 | 00:00:00 | 11,15 | 11,15 | 10,96 | 11,15 | 0 | | 2002-05-24 | 00:00:00 | 10,94 | 10,94 | 10,90 | 10,90 | 2 | | 2002-05-27 | 00:00:00 | 10,97 | 11,48 | 10,96 | 11,48 | 0 | | 2002-05-31 | 00:00:00 | 11,01 | 11,01 | 11,01 | 11,01 | 2 | | 2002-06-05 | 00:00:00 | 11,10 | 11,10 | 11,10 | 11,10 | 0 | | 2002-06-06 | 00:00:00 | 10,99 | 11,00 | 10,99 | 11,00 | 0 | | 2002-06-11 | 00:00:00 | 10,55 | 11,00 | 10,53 | 10,53 | 0 | | 2002-06-14 | 00:00:00 | 10,56 | 10,56 | 10,51 | 10,51 | 2 | | 2002-06-17 | 00:00:00 | 10,57 | 10,57 | 10,55 | 10,55 | 0 | | 2002-06-18 | 00:00:00 | 10,55 | 10,55 | 10,55 | 10,55 | 0 | | 2002-06-19 | 00:00:00 | 10,58 | 10,58 | 10,55 | 10,55 | 0 | | 2002-06-21 | 00:00:00 | 10,57 | 10,57 | 10,30 | 10,30 | 2 | | 2002-06-26 | 00:00:00 | 10,40 | 10,40 | 10,05 | 10,05 | 2 | | 2002-06-28 | 00:00:00 | 10,15 | 10,93 | 10,15 | 10,93 | 1 | | 2002-07-02 | 00:00:00 | 10,49 | 10,49 | 10,49 | 10,49 | 1 | | 2002-07-03 | 00:00:00 | 10,01 | 10,92 | 10,01 | 10,92 | 0 | | 2002-07-05 | 00:00:00 | 10,92 | 10,95 | 10,15 | 10,15 | 0 | | 2002-07-08 | 00:00:00 | 10,15 | 10,15 | 10,15 | 10,15 | 0 | | 2002-07-11 | 00:00:00 | 10,50 | 10,50 | 10,50 | 10,50 | 5 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
