(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-11-06 | 00:00:00 | 13,51 | 13,99 | 13,51 | 13,99 | 11 | 2000-11-07 | 00:00:00 | 13,96 | 14,00 | 13,96 | 14,00 | 55 | 2000-11-08 | 00:00:00 | 14,00 | 14,50 | 14,00 | 14,21 | 1.864 | 2000-11-10 | 00:00:00 | 14,30 | 14,45 | 14,06 | 14,06 | 24 | 2000-11-13 | 00:00:00 | 14,06 | 15,40 | 14,06 | 15,40 | 520 | 2000-11-14 | 00:00:00 | 15,01 | 15,50 | 14,82 | 15,50 | 776 | 2000-11-15 | 00:00:00 | 15,50 | 15,79 | 15,50 | 15,60 | 13 | 2000-11-16 | 00:00:00 | 15,80 | 16,30 | 15,56 | 16,30 | 52 | 2000-11-17 | 00:00:00 | 15,78 | 15,80 | 15,50 | 15,50 | 15 | 2000-11-20 | 00:00:00 | 15,50 | 15,56 | 15,50 | 15,51 | 54 | 2000-11-21 | 00:00:00 | 15,50 | 15,50 | 15,50 | 15,50 | 17 | 2000-11-22 | 00:00:00 | 15,51 | 15,75 | 15,50 | 15,60 | 16 | 2000-11-23 | 00:00:00 | 15,97 | 16,50 | 15,80 | 15,83 | 14.519 | 2000-11-24 | 00:00:00 | 15,61 | 15,99 | 15,61 | 15,99 | 0 | 2000-11-27 | 00:00:00 | 15,62 | 16,00 | 15,60 | 16,00 | 26 | 2000-11-28 | 00:00:00 | 16,00 | 16,40 | 15,67 | 16,40 | 3 | 2000-11-29 | 00:00:00 | 16,00 | 16,40 | 15,90 | 16,40 | 10 | 2000-11-30 | 00:00:00 | 16,10 | 16,35 | 15,81 | 16,35 | 6 | 2000-12-04 | 00:00:00 | 15,70 | 15,70 | 15,60 | 15,60 | 3 | 2000-12-05 | 00:00:00 | 15,60 | 16,00 | 15,60 | 16,00 | 49 | 2000-12-06 | 00:00:00 | 15,64 | 16,50 | 15,64 | 16,50 | 75 | 2000-12-07 | 00:00:00 | 17,00 | 17,00 | 16,50 | 16,50 | 22.803 | 2000-12-11 | 00:00:00 | 16,15 | 16,50 | 16,13 | 16,50 | 887 | 2000-12-12 | 00:00:00 | 16,14 | 16,14 | 16,13 | 16,13 | 3 | 2000-12-13 | 00:00:00 | 16,13 | 16,14 | 16,13 | 16,14 | 6 | 2000-12-14 | 00:00:00 | 16,13 | 16,13 | 15,22 | 15,22 | 6 | 2000-12-15 | 00:00:00 | 15,26 | 15,60 | 15,25 | 15,35 | 0 | 2000-12-18 | 00:00:00 | 15,11 | 15,11 | 15,10 | 15,10 | 2 | 2000-12-19 | 00:00:00 | 15,10 | 15,10 | 14,20 | 15,00 | 4 | 2000-12-20 | 00:00:00 | 14,10 | 14,99 | 13,82 | 14,99 | 11 | 2000-12-21 | 00:00:00 | 13,60 | 14,95 | 13,60 | 14,95 | 2 | 2000-12-22 | 00:00:00 | 14,41 | 14,80 | 14,40 | 14,80 | 0 | 2000-12-27 | 00:00:00 | 14,31 | 14,31 | 13,50 | 13,50 | 32 | 2000-12-28 | 00:00:00 | 13,15 | 13,98 | 13,15 | 13,98 | 1 | 2000-12-29 | 00:00:00 | 13,16 | 13,95 | 13,01 | 13,95 | 12 | 2001-01-03 | 00:00:00 | 13,00 | 13,94 | 12,75 | 12,75 | 0 | 2001-01-04 | 00:00:00 | 13,74 | 13,79 | 13,74 | 13,79 | 1 | 2001-01-05 | 00:00:00 | 13,11 | 13,75 | 13,10 | 13,75 | 0 | 2001-01-08 | 00:00:00 | 13,10 | 13,79 | 13,05 | 13,79 | 0 | 2001-01-09 | 00:00:00 | 13,11 | 13,12 | 13,11 | 13,12 | 1 | 2001-01-11 | 00:00:00 | 13,06 | 13,06 | 13,06 | 13,06 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|