(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-04-20 | 00:00:00 | 28,95 | 28,95 | 28,55 | 28,70 | 453.500 | 2005-04-21 | 00:00:00 | 27,92 | 28,15 | 27,17 | 27,67 | 2.439.300 | 2005-04-22 | 00:00:00 | 27,75 | 28,40 | 27,73 | 28,35 | 1.081.700 | 2005-04-25 | 00:00:00 | 28,35 | 28,40 | 28,23 | 28,30 | 687.200 | 2005-04-26 | 00:00:00 | 28,38 | 28,38 | 27,90 | 28,17 | 817.400 | 2005-04-27 | 00:00:00 | 27,83 | 28,30 | 27,38 | 27,65 | 1.794.700 | 2005-04-28 | 00:00:00 | 27,62 | 27,80 | 27,33 | 27,55 | 797.500 | 2005-04-29 | 00:00:00 | 27,38 | 27,90 | 27,33 | 27,62 | 516.500 | 2005-05-02 | 00:00:00 | 27,73 | 28,10 | 27,33 | 27,67 | 540.000 | 2005-05-03 | 00:00:00 | 27,88 | 28,05 | 27,62 | 27,75 | 669.500 | 2005-05-04 | 00:00:00 | 27,88 | 28,42 | 27,77 | 28,40 | 760.900 | 2005-05-05 | 00:00:00 | 28,60 | 28,65 | 28,15 | 28,33 | 383.800 | 2005-05-06 | 00:00:00 | 28,15 | 28,58 | 28,00 | 28,48 | 475.100 | 2005-05-09 | 00:00:00 | 28,12 | 28,38 | 27,95 | 28,30 | 670.300 | 2005-05-10 | 00:00:00 | 28,20 | 28,38 | 27,90 | 28,25 | 551.500 | 2005-05-11 | 00:00:00 | 28,05 | 28,55 | 28,05 | 28,27 | 717.100 | 2005-05-12 | 00:00:00 | 28,35 | 28,48 | 28,05 | 28,10 | 2.416.300 | 2005-05-13 | 00:00:00 | 28,02 | 28,38 | 28,00 | 28,33 | 1.361.500 | 2005-05-16 | 00:00:00 | 28,10 | 28,38 | 28,02 | 28,25 | 287.400 | 2005-05-17 | 00:00:00 | 28,38 | 28,38 | 28,12 | 28,17 | 829.900 | 2005-05-18 | 00:00:00 | 27,77 | 27,92 | 27,58 | 27,67 | 744.000 | 2005-05-19 | 00:00:00 | 27,58 | 27,80 | 27,33 | 27,70 | 860.400 | 2005-05-20 | 00:00:00 | 27,67 | 28,05 | 27,58 | 27,73 | 679.300 | 2005-05-23 | 00:00:00 | 27,90 | 28,08 | 27,75 | 28,00 | 826.600 | 2005-05-24 | 00:00:00 | 27,95 | 28,05 | 27,80 | 27,95 | 274.200 | 2005-05-25 | 00:00:00 | 27,90 | 28,12 | 27,88 | 28,08 | 396.500 | 2005-05-26 | 00:00:00 | 28,00 | 28,00 | 27,90 | 27,98 | 723.800 | 2005-05-27 | 00:00:00 | 27,88 | 28,08 | 27,77 | 27,95 | 880.600 | 2005-05-30 | 00:00:00 | 27,95 | 28,12 | 27,77 | 28,12 | 354.800 | 2005-05-31 | 00:00:00 | 28,05 | 28,10 | 27,88 | 27,88 | 1.138.900 | 2005-06-01 | 00:00:00 | 27,90 | 28,55 | 27,88 | 28,45 | 984.000 | 2005-06-02 | 00:00:00 | 28,45 | 28,50 | 28,20 | 28,33 | 755.100 | 2005-06-03 | 00:00:00 | 28,33 | 28,33 | 28,33 | 28,33 | 0 | 2005-06-06 | 00:00:00 | 28,30 | 28,40 | 28,08 | 28,17 | 419.600 | 2005-06-07 | 00:00:00 | 28,12 | 28,45 | 28,12 | 28,35 | 498.600 | 2005-06-08 | 00:00:00 | 28,25 | 28,50 | 28,23 | 28,42 | 356.200 | 2005-06-09 | 00:00:00 | 28,50 | 28,80 | 28,20 | 28,25 | 509.600 | 2005-06-10 | 00:00:00 | 28,45 | 28,73 | 28,25 | 28,52 | 685.100 | 2005-06-13 | 00:00:00 | 28,45 | 28,70 | 28,33 | 28,55 | 410.000 | 2005-06-14 | 00:00:00 | 28,45 | 28,75 | 28,45 | 28,60 | 432.700 | 2005-06-15 | 00:00:00 | 28,75 | 28,77 | 28,20 | 28,27 | 611.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|