(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-03-30 | 00:00:00 | 13,30 | 13,30 | 13,30 | 13,30 | 1 | 2001-04-05 | 00:00:00 | 13,00 | 13,00 | 12,55 | 12,55 | 1 | 2001-04-06 | 00:00:00 | 13,30 | 14,15 | 12,72 | 14,15 | 3 | 2001-04-09 | 00:00:00 | 13,25 | 13,25 | 13,25 | 13,25 | 0 | 2001-04-10 | 00:00:00 | 13,15 | 13,15 | 13,10 | 13,13 | 1 | 2001-04-11 | 00:00:00 | 13,15 | 13,15 | 13,05 | 13,05 | 2 | 2001-04-12 | 00:00:00 | 13,65 | 14,00 | 13,65 | 14,00 | 1 | 2001-04-17 | 00:00:00 | 13,20 | 13,20 | 13,20 | 13,20 | 0 | 2001-04-18 | 00:00:00 | 13,18 | 13,18 | 13,18 | 13,18 | 0 | 2001-04-20 | 00:00:00 | 13,18 | 13,30 | 13,12 | 13,12 | 2 | 2001-04-23 | 00:00:00 | 13,11 | 13,11 | 13,10 | 13,10 | 0 | 2001-04-24 | 00:00:00 | 13,10 | 13,50 | 13,10 | 13,10 | 2 | 2001-04-26 | 00:00:00 | 13,10 | 13,10 | 13,04 | 13,05 | 352 | 2001-04-27 | 00:00:00 | 13,06 | 13,06 | 13,06 | 13,06 | 0 | 2001-04-30 | 00:00:00 | 13,07 | 13,07 | 13,07 | 13,07 | 1 | 2001-05-04 | 00:00:00 | 13,09 | 13,40 | 13,06 | 13,08 | 4 | 2001-05-07 | 00:00:00 | 13,08 | 13,15 | 13,07 | 13,15 | 25 | 2001-05-08 | 00:00:00 | 13,08 | 13,59 | 13,08 | 13,21 | 7 | 2001-05-09 | 00:00:00 | 13,07 | 13,07 | 13,07 | 13,07 | 0 | 2001-05-10 | 00:00:00 | 13,55 | 13,85 | 13,10 | 13,10 | 1 | 2001-05-11 | 00:00:00 | 13,11 | 13,19 | 13,00 | 13,09 | 52 | 2001-05-14 | 00:00:00 | 13,17 | 13,17 | 13,06 | 13,06 | 2 | 2001-05-15 | 00:00:00 | 13,12 | 13,12 | 13,12 | 13,12 | 0 | 2001-05-16 | 00:00:00 | 13,35 | 13,35 | 13,11 | 13,11 | 0 | 2001-05-17 | 00:00:00 | 13,08 | 13,60 | 13,06 | 13,06 | 0 | 2001-05-18 | 00:00:00 | 13,14 | 13,50 | 13,06 | 13,50 | 2 | 2001-05-21 | 00:00:00 | 13,07 | 13,18 | 13,07 | 13,07 | 773 | 2001-05-22 | 00:00:00 | 13,29 | 13,29 | 13,06 | 13,06 | 1 | 2001-05-23 | 00:00:00 | 13,20 | 13,43 | 13,10 | 13,10 | 0 | 2001-05-24 | 00:00:00 | 13,06 | 13,10 | 13,06 | 13,10 | 1 | 2001-05-25 | 00:00:00 | 13,06 | 13,29 | 13,06 | 13,10 | 1 | 2001-05-28 | 00:00:00 | 13,06 | 13,06 | 13,03 | 13,03 | 5 | 2001-05-29 | 00:00:00 | 13,03 | 13,03 | 13,01 | 13,01 | 5 | 2001-05-30 | 00:00:00 | 13,01 | 13,01 | 13,01 | 13,01 | 2 | 2001-05-31 | 00:00:00 | 13,00 | 13,03 | 13,00 | 13,03 | 1 | 2001-06-01 | 00:00:00 | 13,00 | 13,15 | 13,00 | 13,15 | 12 | 2001-06-04 | 00:00:00 | 12,84 | 12,84 | 12,84 | 12,84 | 0 | 2001-06-05 | 00:00:00 | 12,72 | 12,80 | 12,72 | 12,73 | 2 | 2001-06-06 | 00:00:00 | 12,75 | 12,75 | 12,75 | 12,75 | 0 | 2001-06-07 | 00:00:00 | 12,75 | 12,75 | 12,75 | 12,75 | 0 | 2001-06-08 | 00:00:00 | 12,75 | 12,75 | 12,61 | 12,61 | 10 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|