(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-11 | 00:00:00 | 10,50 | 10,50 | 10,50 | 10,50 | 5 | | 2002-07-15 | 00:00:00 | 10,16 | 10,48 | 10,01 | 10,48 | 2 | | 2002-07-16 | 00:00:00 | 10,47 | 10,49 | 10,00 | 10,10 | 6 | | 2002-07-18 | 00:00:00 | 10,35 | 10,35 | 10,00 | 10,00 | 0 | | 2002-07-19 | 00:00:00 | 10,00 | 10,00 | 10,00 | 10,00 | 2 | | 2002-07-22 | 00:00:00 | 10,00 | 10,00 | 10,00 | 10,00 | 2 | | 2002-07-23 | 00:00:00 | 10,00 | 10,00 | 10,00 | 10,00 | 0 | | 2002-07-24 | 00:00:00 | 10,00 | 10,00 | 10,00 | 10,00 | 0 | | 2002-07-25 | 00:00:00 | 10,00 | 10,00 | 10,00 | 10,00 | 0 | | 2002-07-26 | 00:00:00 | 10,00 | 10,38 | 10,00 | 10,01 | 0 | | 2002-07-29 | 00:00:00 | 9,64 | 9,64 | 9,61 | 9,61 | 0 | | 2002-07-30 | 00:00:00 | 10,30 | 10,30 | 10,30 | 10,30 | 0 | | 2002-07-31 | 00:00:00 | 9,70 | 10,00 | 9,70 | 10,00 | 0 | | 2002-08-02 | 00:00:00 | 10,20 | 10,44 | 10,20 | 10,44 | 0 | | 2002-08-05 | 00:00:00 | 9,82 | 9,82 | 9,65 | 9,65 | 0 | | 2002-08-09 | 00:00:00 | 9,61 | 9,61 | 9,51 | 9,51 | 0 | | 2002-08-12 | 00:00:00 | 9,95 | 9,99 | 9,95 | 9,99 | 0 | | 2002-08-13 | 00:00:00 | 9,97 | 9,97 | 9,97 | 9,97 | 0 | | 2002-08-14 | 00:00:00 | 10,15 | 10,15 | 10,15 | 10,15 | 0 | | 2002-08-19 | 00:00:00 | 9,95 | 10,20 | 9,02 | 9,30 | 9 | | 2002-08-20 | 00:00:00 | 9,60 | 9,60 | 9,60 | 9,60 | 0 | | 2002-08-21 | 00:00:00 | 9,80 | 9,80 | 9,80 | 9,80 | 0 | | 2002-08-22 | 00:00:00 | 9,55 | 9,65 | 9,04 | 9,65 | 1 | | 2002-08-23 | 00:00:00 | 9,45 | 9,45 | 9,17 | 9,30 | 0 | | 2002-08-26 | 00:00:00 | 9,30 | 9,30 | 9,30 | 9,30 | 0 | | 2002-08-27 | 00:00:00 | 9,40 | 9,40 | 9,40 | 9,40 | 0 | | 2002-08-28 | 00:00:00 | 9,20 | 9,47 | 8,33 | 9,30 | 33 | | 2002-08-29 | 00:00:00 | 9,25 | 9,25 | 9,25 | 9,25 | 0 | | 2002-08-30 | 00:00:00 | 9,30 | 9,58 | 9,05 | 9,58 | 1 | | 2002-09-02 | 00:00:00 | 9,15 | 9,15 | 9,15 | 9,15 | 0 | | 2002-09-03 | 00:00:00 | 9,51 | 9,51 | 9,01 | 9,01 | 4 | | 2002-09-04 | 00:00:00 | 9,10 | 9,10 | 9,10 | 9,10 | 0 | | 2002-09-06 | 00:00:00 | 9,10 | 9,10 | 9,10 | 9,10 | 0 | | 2002-09-11 | 00:00:00 | 9,21 | 9,21 | 9,21 | 9,21 | 0 | | 2002-09-12 | 00:00:00 | 9,30 | 9,30 | 9,20 | 9,20 | 0 | | 2002-09-13 | 00:00:00 | 9,20 | 9,25 | 9,12 | 9,12 | 0 | | 2002-09-16 | 00:00:00 | 9,25 | 9,25 | 9,25 | 9,25 | 0 | | 2002-09-17 | 00:00:00 | 9,25 | 9,25 | 9,25 | 9,25 | 0 | | 2002-09-18 | 00:00:00 | 9,25 | 9,25 | 9,01 | 9,01 | 2 | | 2002-09-19 | 00:00:00 | 9,20 | 9,20 | 9,00 | 9,00 | 2 | | 2002-09-20 | 00:00:00 | 9,25 | 9,25 | 9,20 | 9,20 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
