(Login BolsaPT & Canal Forex) |
|
ESSILOR INTL - [Ticker: EI.PA] | | Última Trade | 107,650 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | Variação | -1,050 (-0.97%) | Capitalização Bolsista | 0 | Bid / Ask | 116,850 x 10.000 - 117,900 x 700 | EPS | 0,00 | Abertura | 109,200 | PER | 0,00% | Máximo | 109,800 | Pagamento Dividendo | | Mínimo | 107,650 | Data Ex-Dividendo | | Fecho Anterior | 108,700 | Yield | | Volume | 538.836 | 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 EI.PA de 2000-01-01 a 2024-04-26 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-01 | 00:00:00 | 19,50 | 19,62 | 19,50 | 19,50 | 0 | 2003-01-02 | 00:00:00 | 19,25 | 19,59 | 19,13 | 19,38 | 167.400 | 2003-01-03 | 00:00:00 | 19,38 | 19,80 | 19,25 | 19,31 | 419.200 | 2003-01-06 | 00:00:00 | 19,25 | 19,35 | 18,82 | 18,95 | 447.300 | 2003-01-07 | 00:00:00 | 19,00 | 19,10 | 18,85 | 19,03 | 550.000 | 2003-01-08 | 00:00:00 | 19,00 | 19,00 | 18,20 | 18,83 | 671.500 | 2003-01-09 | 00:00:00 | 18,55 | 19,00 | 17,66 | 18,69 | 1.018.700 | 2003-01-10 | 00:00:00 | 18,97 | 18,97 | 18,45 | 18,60 | 377.100 | 2003-01-13 | 00:00:00 | 18,45 | 18,94 | 18,37 | 18,47 | 367.000 | 2003-01-14 | 00:00:00 | 18,50 | 18,53 | 18,06 | 18,25 | 613.900 | 2003-01-15 | 00:00:00 | 18,25 | 18,56 | 17,43 | 17,53 | 845.400 | 2003-01-16 | 00:00:00 | 17,62 | 17,81 | 17,36 | 17,79 | 773.800 | 2003-01-17 | 00:00:00 | 18,00 | 18,00 | 17,65 | 17,89 | 284.000 | 2003-01-20 | 00:00:00 | 18,05 | 18,24 | 17,83 | 18,00 | 479.700 | 2003-01-21 | 00:00:00 | 17,85 | 18,15 | 17,76 | 17,77 | 280.300 | 2003-01-22 | 00:00:00 | 17,98 | 18,10 | 17,54 | 17,64 | 584.200 | 2003-01-23 | 00:00:00 | 17,90 | 18,10 | 17,59 | 17,96 | 714.200 | 2003-01-24 | 00:00:00 | 17,96 | 18,17 | 17,52 | 18,17 | 586.200 | 2003-01-27 | 00:00:00 | 17,60 | 17,95 | 16,69 | 16,88 | 869.500 | 2003-01-28 | 00:00:00 | 17,20 | 17,20 | 16,55 | 16,69 | 621.300 | 2003-01-29 | 00:00:00 | 16,67 | 17,37 | 16,60 | 17,29 | 1.159.600 | 2003-01-30 | 00:00:00 | 17,40 | 17,45 | 16,95 | 17,19 | 1.035.500 | 2003-01-31 | 00:00:00 | 17,40 | 17,58 | 16,93 | 17,24 | 1.133.700 | 2003-02-03 | 00:00:00 | 17,50 | 17,77 | 17,16 | 17,31 | 615.900 | 2003-02-04 | 00:00:00 | 17,31 | 17,52 | 17,13 | 17,20 | 423.900 | 2003-02-05 | 00:00:00 | 17,45 | 17,45 | 16,60 | 16,77 | 603.100 | 2003-02-06 | 00:00:00 | 17,00 | 17,55 | 16,76 | 16,92 | 460.400 | 2003-02-07 | 00:00:00 | 16,75 | 16,90 | 16,35 | 16,35 | 573.100 | 2003-02-10 | 00:00:00 | 16,58 | 16,58 | 15,80 | 15,94 | 757.700 | 2003-02-11 | 00:00:00 | 16,00 | 16,33 | 15,86 | 15,90 | 682.400 | 2003-02-12 | 00:00:00 | 16,00 | 16,22 | 15,62 | 15,90 | 475.700 | 2003-02-13 | 00:00:00 | 16,00 | 16,40 | 15,87 | 16,25 | 483.500 | 2003-02-14 | 00:00:00 | 16,44 | 16,44 | 15,88 | 16,00 | 602.300 | 2003-02-17 | 00:00:00 | 16,25 | 16,34 | 15,86 | 15,91 | 453.800 | 2003-02-18 | 00:00:00 | 16,00 | 16,50 | 15,94 | 16,30 | 369.700 | 2003-02-19 | 00:00:00 | 16,52 | 16,52 | 15,81 | 15,86 | 566.200 | 2003-02-20 | 00:00:00 | 16,20 | 16,58 | 15,82 | 15,90 | 495.400 | 2003-02-21 | 00:00:00 | 15,80 | 15,90 | 15,43 | 15,64 | 530.300 | 2003-02-24 | 00:00:00 | 15,57 | 16,20 | 15,57 | 16,09 | 368.200 | 2003-02-25 | 00:00:00 | 15,85 | 16,17 | 15,55 | 15,81 | 527.600 | 2003-02-26 | 00:00:00 | 16,73 | 16,73 | 15,60 | 15,77 | 3.118.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|