(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 | | 2001-06-08 | 00:00:00 | 12,75 | 12,75 | 12,61 | 12,61 | 10 | | 2001-06-11 | 00:00:00 | 12,90 | 12,90 | 12,61 | 12,61 | 1 | | 2001-06-12 | 00:00:00 | 12,60 | 12,60 | 12,60 | 12,60 | 5 | | 2001-06-13 | 00:00:00 | 12,90 | 12,90 | 12,50 | 12,50 | 2 | | 2001-06-15 | 00:00:00 | 12,50 | 12,50 | 12,50 | 12,50 | 0 | | 2001-06-18 | 00:00:00 | 11,75 | 12,00 | 11,75 | 11,75 | 2 | | 2001-06-19 | 00:00:00 | 11,45 | 11,55 | 11,45 | 11,55 | 3 | | 2001-06-20 | 00:00:00 | 11,55 | 11,55 | 11,50 | 11,50 | 1 | | 2001-06-21 | 00:00:00 | 11,40 | 12,00 | 11,00 | 11,00 | 4 | | 2001-06-22 | 00:00:00 | 11,20 | 11,20 | 11,01 | 11,20 | 2 | | 2001-06-25 | 00:00:00 | 11,00 | 11,00 | 11,00 | 11,00 | 0 | | 2001-06-28 | 00:00:00 | 11,01 | 11,01 | 11,01 | 11,01 | 0 | | 2001-06-29 | 00:00:00 | 11,49 | 11,50 | 11,30 | 11,30 | 6 | | 2001-07-03 | 00:00:00 | 11,20 | 11,20 | 11,20 | 11,20 | 0 | | 2001-07-05 | 00:00:00 | 11,65 | 11,65 | 11,08 | 11,08 | 0 | | 2001-07-06 | 00:00:00 | 11,10 | 11,12 | 11,10 | 11,10 | 9 | | 2001-07-09 | 00:00:00 | 11,03 | 11,03 | 11,03 | 11,03 | 1 | | 2001-07-12 | 00:00:00 | 11,21 | 11,65 | 11,20 | 11,65 | 1 | | 2001-07-16 | 00:00:00 | 11,70 | 12,00 | 11,70 | 12,00 | 92 | | 2001-07-17 | 00:00:00 | 11,43 | 11,45 | 11,43 | 11,45 | 0 | | 2001-07-19 | 00:00:00 | 12,00 | 12,00 | 12,00 | 12,00 | 0 | | 2001-07-20 | 00:00:00 | 11,60 | 11,60 | 11,60 | 11,60 | 0 | | 2001-07-23 | 00:00:00 | 11,70 | 11,89 | 11,70 | 11,89 | 0 | | 2001-07-27 | 00:00:00 | 11,80 | 11,85 | 11,42 | 11,65 | 1 | | 2001-07-30 | 00:00:00 | 11,36 | 11,38 | 11,35 | 11,37 | 9 | | 2001-07-31 | 00:00:00 | 11,30 | 11,75 | 11,30 | 11,75 | 10 | | 2001-08-01 | 00:00:00 | 11,69 | 11,69 | 11,26 | 11,32 | 0 | | 2001-08-03 | 00:00:00 | 11,10 | 11,10 | 11,10 | 11,10 | 0 | | 2001-08-06 | 00:00:00 | 11,10 | 11,70 | 11,10 | 11,20 | 0 | | 2001-08-08 | 00:00:00 | 11,45 | 11,49 | 11,45 | 11,49 | 3 | | 2001-08-13 | 00:00:00 | 11,65 | 11,65 | 11,25 | 11,25 | 0 | | 2001-08-14 | 00:00:00 | 11,20 | 11,20 | 11,20 | 11,20 | 1 | | 2001-08-16 | 00:00:00 | 11,20 | 11,90 | 11,12 | 11,13 | 64 | | 2001-08-17 | 00:00:00 | 11,30 | 11,30 | 11,04 | 11,04 | 10 | | 2001-08-20 | 00:00:00 | 11,15 | 11,15 | 11,01 | 11,01 | 2 | | 2001-08-21 | 00:00:00 | 11,28 | 11,28 | 11,00 | 11,00 | 2 | | 2001-08-22 | 00:00:00 | 11,25 | 11,25 | 11,16 | 11,16 | 0 | | 2001-08-24 | 00:00:00 | 11,10 | 11,12 | 11,10 | 11,10 | 0 | | 2001-08-27 | 00:00:00 | 11,15 | 11,15 | 11,15 | 11,15 | 0 | | 2001-08-28 | 00:00:00 | 11,30 | 11,30 | 11,30 | 11,30 | 4 | | 2001-08-29 | 00:00:00 | 11,15 | 11,30 | 11,15 | 11,30 | 18 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
