(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-14 | 00:00:00 | 26,30 | 26,75 | 26,27 | 26,62 | 263.700 | | 2004-07-15 | 00:00:00 | 26,50 | 26,75 | 26,12 | 26,25 | 248.500 | | 2004-07-16 | 00:00:00 | 26,38 | 27,08 | 26,33 | 26,67 | 466.700 | | 2004-07-19 | 00:00:00 | 26,70 | 26,70 | 26,12 | 26,12 | 307.400 | | 2004-07-20 | 00:00:00 | 26,12 | 26,25 | 24,55 | 25,60 | 781.100 | | 2004-07-21 | 00:00:00 | 25,83 | 26,45 | 25,67 | 26,00 | 841.600 | | 2004-07-22 | 00:00:00 | 25,92 | 26,12 | 25,48 | 25,58 | 442.000 | | 2004-07-23 | 00:00:00 | 25,80 | 25,92 | 25,38 | 25,67 | 426.700 | | 2004-07-26 | 00:00:00 | 25,48 | 25,65 | 25,05 | 25,27 | 377.900 | | 2004-07-27 | 00:00:00 | 25,20 | 26,45 | 25,20 | 25,70 | 563.500 | | 2004-07-28 | 00:00:00 | 25,98 | 26,02 | 25,38 | 25,77 | 448.300 | | 2004-07-29 | 00:00:00 | 25,77 | 25,95 | 25,55 | 25,75 | 330.500 | | 2004-07-30 | 00:00:00 | 25,85 | 25,85 | 25,50 | 25,52 | 278.400 | | 2004-08-02 | 00:00:00 | 25,40 | 26,05 | 25,38 | 25,62 | 381.500 | | 2004-08-03 | 00:00:00 | 25,52 | 25,95 | 25,30 | 25,77 | 414.500 | | 2004-08-04 | 00:00:00 | 25,75 | 25,80 | 25,40 | 25,60 | 783.500 | | 2004-08-05 | 00:00:00 | 25,75 | 25,83 | 25,17 | 25,27 | 426.000 | | 2004-08-06 | 00:00:00 | 25,15 | 25,52 | 25,00 | 25,10 | 610.000 | | 2004-08-09 | 00:00:00 | 25,10 | 25,12 | 24,75 | 24,89 | 372.100 | | 2004-08-10 | 00:00:00 | 24,90 | 24,94 | 24,71 | 24,93 | 318.500 | | 2004-08-11 | 00:00:00 | 25,08 | 25,45 | 24,88 | 25,45 | 360.900 | | 2004-08-12 | 00:00:00 | 25,27 | 25,38 | 24,65 | 24,77 | 616.700 | | 2004-08-13 | 00:00:00 | 25,15 | 25,15 | 24,60 | 24,98 | 464.100 | | 2004-08-16 | 00:00:00 | 25,05 | 25,20 | 24,30 | 24,75 | 571.700 | | 2004-08-17 | 00:00:00 | 24,57 | 25,08 | 24,57 | 25,00 | 446.600 | | 2004-08-18 | 00:00:00 | 24,85 | 25,45 | 24,83 | 25,45 | 494.500 | | 2004-08-19 | 00:00:00 | 25,48 | 25,88 | 25,48 | 25,75 | 662.500 | | 2004-08-20 | 00:00:00 | 24,60 | 25,35 | 24,60 | 24,76 | 1.414.800 | | 2004-08-23 | 00:00:00 | 24,83 | 25,33 | 24,83 | 25,30 | 344.300 | | 2004-08-24 | 00:00:00 | 25,35 | 25,35 | 24,85 | 25,17 | 344.900 | | 2004-08-25 | 00:00:00 | 25,00 | 25,23 | 24,91 | 25,05 | 272.800 | | 2004-08-26 | 00:00:00 | 25,30 | 25,30 | 24,80 | 25,12 | 278.400 | | 2004-08-27 | 00:00:00 | 25,15 | 25,50 | 24,82 | 25,42 | 273.300 | | 2004-08-30 | 00:00:00 | 25,25 | 25,38 | 25,05 | 25,25 | 177.100 | | 2004-08-31 | 00:00:00 | 25,15 | 25,45 | 25,08 | 25,20 | 436.100 | | 2004-09-01 | 00:00:00 | 25,38 | 25,40 | 24,83 | 24,90 | 449.100 | | 2004-09-02 | 00:00:00 | 25,10 | 25,10 | 24,90 | 24,99 | 507.900 | | 2004-09-03 | 00:00:00 | 25,10 | 25,10 | 24,81 | 24,86 | 349.600 | | 2004-09-06 | 00:00:00 | 24,95 | 25,10 | 24,83 | 25,00 | 301.100 | | 2004-09-07 | 00:00:00 | 24,98 | 25,05 | 24,83 | 25,00 | 298.500 | | 2004-09-08 | 00:00:00 | 25,00 | 25,67 | 24,92 | 25,48 | 760.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
