(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 25,10 | 26,20 | 25,10 | 26,08 | 1.534.000 | | 2004-05-20 | 00:00:00 | 26,08 | 26,10 | 24,82 | 25,52 | 437.100 | | 2004-05-21 | 00:00:00 | 26,15 | 26,15 | 25,20 | 25,88 | 412.200 | | 2004-05-24 | 00:00:00 | 25,88 | 26,85 | 25,62 | 25,83 | 836.900 | | 2004-05-25 | 00:00:00 | 25,70 | 25,80 | 25,08 | 25,50 | 1.003.200 | | 2004-05-26 | 00:00:00 | 25,67 | 25,98 | 25,30 | 25,67 | 356.000 | | 2004-05-27 | 00:00:00 | 25,67 | 26,80 | 25,40 | 26,23 | 2.832.300 | | 2004-05-28 | 00:00:00 | 26,20 | 26,23 | 25,40 | 25,40 | 502.900 | | 2004-05-31 | 00:00:00 | 25,67 | 26,33 | 25,60 | 26,27 | 156.400 | | 2004-06-01 | 00:00:00 | 26,30 | 26,30 | 25,67 | 26,23 | 834.500 | | 2004-06-02 | 00:00:00 | 25,88 | 26,52 | 25,88 | 26,05 | 567.000 | | 2004-06-03 | 00:00:00 | 26,12 | 26,80 | 25,90 | 26,67 | 756.100 | | 2004-06-04 | 00:00:00 | 26,65 | 26,90 | 26,62 | 26,83 | 726.500 | | 2004-06-07 | 00:00:00 | 26,83 | 26,98 | 26,45 | 26,52 | 418.800 | | 2004-06-08 | 00:00:00 | 26,67 | 26,67 | 26,10 | 26,12 | 751.900 | | 2004-06-09 | 00:00:00 | 26,25 | 26,62 | 26,05 | 26,27 | 409.800 | | 2004-06-10 | 00:00:00 | 26,12 | 26,50 | 26,05 | 26,38 | 230.300 | | 2004-06-11 | 00:00:00 | 26,45 | 26,50 | 25,85 | 26,20 | 399.100 | | 2004-06-14 | 00:00:00 | 26,23 | 26,27 | 25,75 | 25,88 | 458.400 | | 2004-06-15 | 00:00:00 | 26,12 | 26,40 | 25,90 | 26,20 | 333.500 | | 2004-06-16 | 00:00:00 | 26,35 | 26,55 | 26,23 | 26,55 | 294.900 | | 2004-06-17 | 00:00:00 | 26,55 | 26,92 | 26,45 | 26,92 | 318.500 | | 2004-06-18 | 00:00:00 | 26,92 | 27,00 | 26,40 | 26,48 | 450.500 | | 2004-06-21 | 00:00:00 | 26,42 | 26,95 | 26,42 | 26,75 | 251.700 | | 2004-06-22 | 00:00:00 | 26,55 | 26,85 | 26,48 | 26,73 | 311.000 | | 2004-06-23 | 00:00:00 | 26,85 | 26,92 | 26,33 | 26,85 | 4.285.500 | | 2004-06-24 | 00:00:00 | 26,88 | 26,92 | 26,45 | 26,65 | 366.300 | | 2004-06-25 | 00:00:00 | 26,58 | 26,83 | 26,23 | 26,42 | 306.900 | | 2004-06-28 | 00:00:00 | 26,30 | 26,48 | 26,15 | 26,33 | 418.500 | | 2004-06-29 | 00:00:00 | 26,45 | 26,65 | 26,40 | 26,62 | 321.900 | | 2004-06-30 | 00:00:00 | 26,67 | 27,05 | 26,42 | 26,83 | 584.000 | | 2004-07-01 | 00:00:00 | 27,02 | 27,20 | 26,83 | 27,02 | 361.500 | | 2004-07-02 | 00:00:00 | 27,05 | 27,25 | 27,00 | 27,08 | 387.700 | | 2004-07-05 | 00:00:00 | 27,15 | 27,17 | 26,60 | 26,60 | 322.000 | | 2004-07-06 | 00:00:00 | 26,65 | 26,98 | 26,62 | 26,75 | 390.100 | | 2004-07-07 | 00:00:00 | 26,92 | 26,92 | 26,10 | 26,40 | 404.400 | | 2004-07-08 | 00:00:00 | 26,45 | 27,00 | 26,40 | 26,88 | 432.000 | | 2004-07-09 | 00:00:00 | 26,83 | 27,00 | 26,30 | 26,55 | 436.900 | | 2004-07-12 | 00:00:00 | 26,70 | 26,80 | 26,38 | 26,50 | 343.000 | | 2004-07-13 | 00:00:00 | 26,77 | 26,80 | 26,27 | 26,40 | 339.600 | | 2004-07-14 | 00:00:00 | 26,30 | 26,75 | 26,27 | 26,62 | 263.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
