(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-20 | 00:00:00 | 9,25 | 9,25 | 9,20 | 9,20 | 0 | | 2002-09-23 | 00:00:00 | 9,21 | 9,21 | 9,21 | 9,21 | 0 | | 2002-09-24 | 00:00:00 | 9,00 | 9,00 | 9,00 | 9,00 | 0 | | 2002-09-25 | 00:00:00 | 9,00 | 9,00 | 8,50 | 8,50 | 3 | | 2002-09-26 | 00:00:00 | 9,00 | 9,00 | 9,00 | 9,00 | 2 | | 2002-09-30 | 00:00:00 | 8,80 | 8,80 | 8,80 | 8,80 | 0 | | 2002-10-01 | 00:00:00 | 8,80 | 8,80 | 8,50 | 8,50 | 0 | | 2002-10-10 | 00:00:00 | 8,97 | 9,35 | 8,61 | 9,35 | 2 | | 2002-10-14 | 00:00:00 | 8,61 | 8,61 | 8,57 | 8,57 | 0 | | 2002-10-15 | 00:00:00 | 8,65 | 8,65 | 8,58 | 8,58 | 0 | | 2002-10-16 | 00:00:00 | 8,75 | 8,75 | 8,58 | 8,58 | 0 | | 2002-10-18 | 00:00:00 | 8,64 | 8,64 | 8,64 | 8,64 | 0 | | 2002-10-21 | 00:00:00 | 9,30 | 9,30 | 8,75 | 8,75 | 0 | | 2002-10-22 | 00:00:00 | 8,70 | 8,70 | 8,63 | 8,63 | 0 | | 2002-10-23 | 00:00:00 | 8,63 | 8,63 | 8,63 | 8,63 | 0 | | 2002-10-24 | 00:00:00 | 8,62 | 8,62 | 8,60 | 8,60 | 1 | | 2002-10-25 | 00:00:00 | 8,92 | 8,92 | 8,92 | 8,92 | 0 | | 2002-10-28 | 00:00:00 | 8,92 | 8,92 | 8,58 | 8,58 | 0 | | 2002-10-29 | 00:00:00 | 8,58 | 9,10 | 8,58 | 9,10 | 0 | | 2002-10-30 | 00:00:00 | 9,10 | 9,10 | 8,62 | 9,00 | 3 | | 2002-10-31 | 00:00:00 | 8,75 | 8,81 | 8,75 | 8,81 | 0 | | 2002-11-04 | 00:00:00 | 9,12 | 9,12 | 9,12 | 9,12 | 1 | | 2002-11-05 | 00:00:00 | 9,12 | 9,12 | 8,72 | 8,74 | 2 | | 2002-11-06 | 00:00:00 | 8,73 | 9,16 | 8,73 | 9,16 | 2 | | 2002-11-07 | 00:00:00 | 8,80 | 8,80 | 8,77 | 8,77 | 0 | | 2002-11-08 | 00:00:00 | 9,00 | 9,15 | 9,00 | 9,15 | 0 | | 2002-11-12 | 00:00:00 | 9,10 | 9,10 | 9,10 | 9,10 | 0 | | 2002-11-13 | 00:00:00 | 8,96 | 8,96 | 8,96 | 8,96 | 0 | | 2002-11-14 | 00:00:00 | 9,16 | 9,18 | 8,75 | 9,15 | 0 | | 2002-11-15 | 00:00:00 | 8,91 | 8,91 | 8,90 | 8,90 | 0 | | 2002-11-18 | 00:00:00 | 8,80 | 8,80 | 8,73 | 8,73 | 0 | | 2002-11-19 | 00:00:00 | 8,80 | 8,80 | 8,80 | 8,80 | 0 | | 2002-11-20 | 00:00:00 | 8,85 | 8,85 | 8,85 | 8,85 | 0 | | 2002-11-22 | 00:00:00 | 9,08 | 9,09 | 9,08 | 9,09 | 0 | | 2002-11-27 | 00:00:00 | 9,15 | 9,15 | 9,15 | 9,15 | 0 | | 2002-11-29 | 00:00:00 | 9,01 | 9,01 | 8,65 | 8,90 | 31 | | 2002-12-02 | 00:00:00 | 9,12 | 9,15 | 9,12 | 9,15 | 5 | | 2002-12-03 | 00:00:00 | 9,20 | 9,49 | 9,07 | 9,49 | 6 | | 2002-12-05 | 00:00:00 | 9,10 | 9,10 | 9,10 | 9,10 | 0 | | 2002-12-11 | 00:00:00 | 9,50 | 9,50 | 9,50 | 9,50 | 1 | | 2002-12-12 | 00:00:00 | 9,17 | 9,20 | 9,16 | 9,20 | 1 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
