(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-16 | 00:00:00 | 9,18 | 9,18 | 9,18 | 9,18 | 0 | | 2003-09-17 | 00:00:00 | 9,18 | 9,18 | 9,18 | 9,18 | 0 | | 2003-09-18 | 00:00:00 | 9,18 | 9,19 | 9,18 | 9,19 | 0 | | 2003-09-19 | 00:00:00 | 9,18 | 9,19 | 9,18 | 9,19 | 0 | | 2003-09-22 | 00:00:00 | 9,18 | 9,19 | 9,18 | 9,19 | 0 | | 2003-09-23 | 00:00:00 | 9,07 | 9,07 | 9,07 | 9,07 | 0 | | 2003-09-24 | 00:00:00 | 9,18 | 9,19 | 9,18 | 9,19 | 0 | | 2003-09-25 | 00:00:00 | 9,18 | 9,18 | 9,07 | 9,07 | 400 | | 2003-09-26 | 00:00:00 | 9,18 | 9,18 | 9,18 | 9,18 | 0 | | 2003-09-29 | 00:00:00 | 9,18 | 9,20 | 9,15 | 9,20 | 25.400 | | 2003-09-30 | 00:00:00 | 9,20 | 9,20 | 9,20 | 9,20 | 200 | | 2003-10-01 | 00:00:00 | 9,20 | 9,20 | 9,20 | 9,20 | 0 | | 2003-10-02 | 00:00:00 | 9,25 | 9,25 | 9,20 | 9,20 | 0 | | 2003-10-03 | 00:00:00 | 9,28 | 9,30 | 9,28 | 9,30 | 200 | | 2003-10-06 | 00:00:00 | 9,30 | 9,30 | 9,15 | 9,15 | 8.400 | | 2003-10-13 | 00:00:00 | 9,35 | 9,35 | 9,35 | 9,35 | 0 | | 2003-10-14 | 00:00:00 | 9,35 | 9,35 | 9,21 | 9,21 | 200 | | 2003-10-15 | 00:00:00 | 9,22 | 9,22 | 9,22 | 9,22 | 0 | | 2003-10-17 | 00:00:00 | 9,21 | 9,39 | 9,21 | 9,39 | 0 | | 2003-10-20 | 00:00:00 | 9,22 | 9,22 | 9,22 | 9,22 | 0 | | 2003-10-21 | 00:00:00 | 9,17 | 9,17 | 9,16 | 9,16 | 200 | | 2003-10-22 | 00:00:00 | 9,16 | 9,30 | 9,16 | 9,30 | 100 | | 2003-10-23 | 00:00:00 | 9,20 | 9,20 | 9,08 | 9,08 | 800 | | 2003-10-24 | 00:00:00 | 9,25 | 9,25 | 9,25 | 9,25 | 0 | | 2003-10-27 | 00:00:00 | 9,23 | 9,26 | 9,23 | 9,26 | 200 | | 2003-10-29 | 00:00:00 | 9,20 | 9,20 | 9,10 | 9,10 | 100 | | 2003-10-30 | 00:00:00 | 9,20 | 9,20 | 9,20 | 9,20 | 0 | | 2003-10-31 | 00:00:00 | 9,20 | 9,20 | 9,20 | 9,20 | 0 | | 2003-11-04 | 00:00:00 | 9,15 | 9,15 | 9,15 | 9,15 | 0 | | 2003-11-05 | 00:00:00 | 9,11 | 9,11 | 9,11 | 9,11 | 0 | | 2003-11-07 | 00:00:00 | 9,00 | 9,00 | 9,00 | 9,00 | 0 | | 2003-11-10 | 00:00:00 | 9,00 | 9,00 | 9,00 | 9,00 | 200 | | 2003-11-11 | 00:00:00 | 9,00 | 9,00 | 9,00 | 9,00 | 0 | | 2003-11-13 | 00:00:00 | 9,00 | 9,00 | 8,80 | 8,80 | 200 | | 2003-11-14 | 00:00:00 | 8,88 | 8,88 | 8,00 | 8,00 | 600 | | 2003-11-17 | 00:00:00 | 8,99 | 9,20 | 8,99 | 9,20 | 400 | | 2003-11-18 | 00:00:00 | 8,80 | 8,80 | 8,80 | 8,80 | 0 | | 2003-11-19 | 00:00:00 | 8,95 | 8,95 | 8,40 | 8,51 | 100 | | 2003-11-21 | 00:00:00 | 8,52 | 8,52 | 8,52 | 8,52 | 0 | | 2003-11-24 | 00:00:00 | 8,53 | 8,53 | 8,53 | 8,53 | 0 | | 2003-11-25 | 00:00:00 | 8,99 | 8,99 | 8,99 | 8,99 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
