(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-12 | 00:00:00 | 9,17 | 9,20 | 9,16 | 9,20 | 1 | | 2002-12-13 | 00:00:00 | 9,25 | 9,25 | 9,20 | 9,23 | 15 | | 2002-12-17 | 00:00:00 | 9,25 | 9,25 | 9,25 | 9,25 | 200 | | 2002-12-18 | 00:00:00 | 9,20 | 9,20 | 9,09 | 9,09 | 1 | | 2002-12-27 | 00:00:00 | 9,22 | 9,22 | 9,22 | 9,22 | 0 | | 2002-12-30 | 00:00:00 | 9,25 | 9,25 | 9,22 | 9,22 | 0 | | 2002-12-31 | 00:00:00 | 9,45 | 9,45 | 9,22 | 9,45 | 0 | | 2003-01-02 | 00:00:00 | 9,15 | 9,15 | 9,09 | 9,09 | 0 | | 2003-01-03 | 00:00:00 | 9,22 | 9,22 | 9,22 | 9,22 | 0 | | 2003-01-06 | 00:00:00 | 9,40 | 9,40 | 8,87 | 8,87 | 200 | | 2003-01-07 | 00:00:00 | 8,87 | 8,87 | 8,80 | 8,80 | 0 | | 2003-01-08 | 00:00:00 | 9,30 | 9,30 | 9,30 | 9,30 | 0 | | 2003-01-09 | 00:00:00 | 8,99 | 8,99 | 8,99 | 8,99 | 0 | | 2003-01-10 | 00:00:00 | 9,19 | 9,19 | 9,19 | 9,19 | 0 | | 2003-01-14 | 00:00:00 | 9,30 | 9,30 | 9,30 | 9,30 | 0 | | 2003-01-15 | 00:00:00 | 8,95 | 8,95 | 8,95 | 8,95 | 0 | | 2003-01-16 | 00:00:00 | 8,90 | 9,20 | 8,81 | 9,20 | 100 | | 2003-01-17 | 00:00:00 | 9,01 | 9,01 | 9,00 | 9,00 | 100 | | 2003-01-21 | 00:00:00 | 9,15 | 9,16 | 9,15 | 9,16 | 0 | | 2003-01-22 | 00:00:00 | 9,10 | 9,10 | 9,10 | 9,10 | 0 | | 2003-01-23 | 00:00:00 | 9,15 | 9,15 | 9,15 | 9,15 | 0 | | 2003-01-24 | 00:00:00 | 9,14 | 9,14 | 8,54 | 8,54 | 300 | | 2003-01-27 | 00:00:00 | 8,85 | 8,85 | 8,60 | 8,60 | 100 | | 2003-01-28 | 00:00:00 | 8,80 | 8,80 | 8,55 | 8,55 | 0 | | 2003-01-29 | 00:00:00 | 8,58 | 8,58 | 8,58 | 8,58 | 400 | | 2003-01-30 | 00:00:00 | 8,85 | 8,85 | 8,55 | 8,55 | 100 | | 2003-01-31 | 00:00:00 | 8,85 | 8,85 | 8,84 | 8,85 | 200 | | 2003-02-03 | 00:00:00 | 8,88 | 9,00 | 8,88 | 9,00 | 600 | | 2003-02-07 | 00:00:00 | 9,25 | 9,25 | 9,25 | 9,25 | 0 | | 2003-02-10 | 00:00:00 | 9,00 | 9,00 | 9,00 | 9,00 | 0 | | 2003-02-11 | 00:00:00 | 9,00 | 9,00 | 9,00 | 9,00 | 0 | | 2003-02-18 | 00:00:00 | 9,45 | 9,50 | 9,45 | 9,50 | 200 | | 2003-02-19 | 00:00:00 | 9,45 | 9,45 | 9,01 | 9,01 | 0 | | 2003-02-20 | 00:00:00 | 9,30 | 9,30 | 9,30 | 9,30 | 0 | | 2003-02-21 | 00:00:00 | 9,17 | 9,17 | 9,01 | 9,01 | 0 | | 2003-02-24 | 00:00:00 | 9,30 | 9,30 | 9,30 | 9,30 | 0 | | 2003-02-25 | 00:00:00 | 9,02 | 9,02 | 8,61 | 8,61 | 0 | | 2003-02-26 | 00:00:00 | 9,10 | 9,10 | 8,80 | 8,80 | 0 | | 2003-02-27 | 00:00:00 | 9,10 | 9,30 | 9,05 | 9,30 | 0 | | 2003-02-28 | 00:00:00 | 9,00 | 9,35 | 8,76 | 8,76 | 300 | | 2003-03-03 | 00:00:00 | 9,10 | 9,10 | 9,10 | 9,10 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
