(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-02-29 | 00:00:00 | 10,94 | 11,16 | 10,94 | 11,16 | 1 | | 2000-03-01 | 00:00:00 | 11,00 | 11,15 | 11,00 | 11,15 | 4 | | 2000-03-02 | 00:00:00 | 11,00 | 11,15 | 10,99 | 11,14 | 6 | | 2000-03-03 | 00:00:00 | 11,00 | 11,13 | 10,99 | 10,99 | 0 | | 2000-03-06 | 00:00:00 | 10,97 | 10,97 | 10,95 | 10,95 | 2 | | 2000-03-08 | 00:00:00 | 10,90 | 11,27 | 10,81 | 11,23 | 34 | | 2000-03-09 | 00:00:00 | 10,87 | 11,15 | 10,86 | 11,15 | 3 | | 2000-03-10 | 00:00:00 | 11,00 | 11,00 | 10,92 | 10,92 | 2 | | 2000-03-13 | 00:00:00 | 10,83 | 10,90 | 10,07 | 10,90 | 8 | | 2000-03-14 | 00:00:00 | 10,55 | 10,95 | 10,55 | 10,90 | 7 | | 2000-03-15 | 00:00:00 | 10,80 | 10,81 | 10,78 | 10,81 | 54 | | 2000-03-16 | 00:00:00 | 10,80 | 11,00 | 10,70 | 10,89 | 21 | | 2000-03-17 | 00:00:00 | 10,85 | 11,20 | 10,85 | 11,20 | 211 | | 2000-03-20 | 00:00:00 | 10,84 | 11,12 | 10,80 | 11,10 | 19 | | 2000-03-21 | 00:00:00 | 10,60 | 10,99 | 10,57 | 10,99 | 2 | | 2000-03-22 | 00:00:00 | 11,00 | 11,10 | 10,81 | 10,81 | 181 | | 2000-03-23 | 00:00:00 | 10,95 | 11,20 | 10,95 | 11,09 | 282 | | 2000-03-24 | 00:00:00 | 11,06 | 11,06 | 11,05 | 11,05 | 129 | | 2000-03-27 | 00:00:00 | 10,85 | 11,00 | 10,85 | 10,85 | 69 | | 2000-03-28 | 00:00:00 | 10,86 | 11,99 | 10,86 | 11,49 | 529 | | 2000-03-29 | 00:00:00 | 11,41 | 11,60 | 11,40 | 11,60 | 10 | | 2000-03-30 | 00:00:00 | 11,41 | 11,41 | 11,41 | 11,41 | 16 | | 2000-03-31 | 00:00:00 | 11,51 | 11,51 | 11,46 | 11,46 | 1 | | 2000-04-03 | 00:00:00 | 11,40 | 11,48 | 11,40 | 11,48 | 5 | | 2000-04-04 | 00:00:00 | 11,58 | 11,58 | 11,41 | 11,41 | 15 | | 2000-04-05 | 00:00:00 | 11,45 | 11,45 | 11,40 | 11,45 | 23 | | 2000-04-06 | 00:00:00 | 11,40 | 11,55 | 11,40 | 11,41 | 17 | | 2000-04-07 | 00:00:00 | 11,42 | 11,42 | 11,42 | 11,42 | 4 | | 2000-04-10 | 00:00:00 | 11,42 | 11,42 | 11,41 | 11,41 | 7 | | 2000-04-11 | 00:00:00 | 11,40 | 11,50 | 11,40 | 11,50 | 6 | | 2000-04-13 | 00:00:00 | 11,39 | 11,50 | 11,39 | 11,50 | 27 | | 2000-04-14 | 00:00:00 | 11,39 | 11,50 | 11,39 | 11,50 | 10 | | 2000-04-17 | 00:00:00 | 11,40 | 11,42 | 11,40 | 11,41 | 55 | | 2000-04-19 | 00:00:00 | 11,41 | 11,45 | 11,41 | 11,42 | 3 | | 2000-04-20 | 00:00:00 | 11,50 | 11,50 | 11,50 | 11,50 | 0 | | 2000-04-26 | 00:00:00 | 11,47 | 11,50 | 11,47 | 11,47 | 3 | | 2000-04-27 | 00:00:00 | 11,40 | 11,40 | 11,40 | 11,40 | 8 | | 2000-04-28 | 00:00:00 | 11,40 | 11,40 | 11,40 | 11,40 | 1 | | 2000-05-02 | 00:00:00 | 11,40 | 11,60 | 11,40 | 11,40 | 37 | | 2000-05-03 | 00:00:00 | 11,32 | 11,34 | 11,32 | 11,34 | 6 | | 2000-05-04 | 00:00:00 | 11,31 | 11,50 | 11,00 | 11,50 | 153 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
