(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-02-08 | 00:00:00 | 3,00 | 3,00 | 3,00 | 3,00 | 800 | | 2017-02-09 | 00:00:00 | 3,00 | 3,00 | 3,00 | 3,00 | 0 | | 2017-02-10 | 00:00:00 | 3,00 | 3,00 | 3,00 | 3,00 | 0 | | 2017-02-20 | 00:00:00 | 3,12 | 3,12 | 3,12 | 3,12 | 100 | | 2017-02-27 | 00:00:00 | 2,97 | 2,97 | 2,97 | 2,97 | 600 | | 2017-02-28 | 00:00:00 | 2,97 | 2,97 | 2,97 | 2,97 | 0 | | 2017-03-01 | 00:00:00 | 2,97 | 2,97 | 2,97 | 2,97 | 0 | | 2017-03-02 | 00:00:00 | 3,01 | 3,01 | 3,01 | 3,01 | 700 | | 2017-03-03 | 00:00:00 | 3,01 | 3,01 | 3,01 | 3,01 | 0 | | 2017-03-07 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 200 | | 2017-03-08 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 100 | | 2017-03-09 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 0 | | 2017-03-10 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 0 | | 2017-03-14 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 0 | | 2017-03-15 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 0 | | 2017-03-16 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 0 | | 2017-03-17 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 0 | | 2017-03-27 | 00:00:00 | 3,10 | 3,10 | 3,10 | 3,10 | 0 | | 2017-04-03 | 00:00:00 | 3,12 | 3,12 | 3,12 | 3,12 | 0 | | 2017-04-04 | 00:00:00 | 3,15 | 3,17 | 3,15 | 3,17 | 400 | | 2017-04-05 | 00:00:00 | 3,17 | 3,17 | 3,17 | 3,17 | 0 | | 2017-04-06 | 00:00:00 | 3,17 | 3,17 | 3,17 | 3,17 | 0 | | 2017-04-07 | 00:00:00 | 3,17 | 3,17 | 3,17 | 3,17 | 0 | | 2017-04-10 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 0 | | 2017-04-11 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 500 | | 2017-04-12 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 0 | | 2017-04-13 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 0 | | 2017-04-14 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 0 | | 2017-04-18 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 0 | | 2017-04-19 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 0 | | 2017-04-24 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 2.200 | | 2017-05-01 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 0 | | 2017-05-04 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 300 | | 2017-05-05 | 00:00:00 | 3,90 | 3,90 | 3,90 | 3,90 | 100 | | 2017-05-08 | 00:00:00 | 4,29 | 4,29 | 4,29 | 4,29 | 0 | | 2017-05-09 | 00:00:00 | 4,29 | 4,29 | 4,29 | 4,29 | 0 | | 2017-05-10 | 00:00:00 | 4,50 | 4,50 | 4,50 | 4,50 | 600 | | 2017-05-11 | 00:00:00 | 4,50 | 4,50 | 4,50 | 4,50 | 0 | | 2017-05-12 | 00:00:00 | 4,50 | 4,50 | 4,50 | 4,50 | 200 | | 2017-05-15 | 00:00:00 | 4,50 | 4,50 | 4,50 | 4,50 | 0 | | | << < 81 82 > >> |
|
