(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-30 | 00:00:00 | 35,20 | 35,45 | 35,12 | 35,28 | 830.700 | | 2005-12-01 | 00:00:00 | 35,25 | 35,75 | 35,22 | 35,75 | 619.600 | | 2005-12-02 | 00:00:00 | 35,72 | 35,75 | 35,55 | 35,67 | 397.000 | | 2005-12-05 | 00:00:00 | 35,70 | 35,75 | 35,50 | 35,60 | 562.800 | | 2005-12-06 | 00:00:00 | 35,72 | 35,95 | 35,62 | 35,85 | 364.600 | | 2005-12-07 | 00:00:00 | 35,95 | 35,97 | 35,50 | 35,67 | 363.000 | | 2005-12-08 | 00:00:00 | 35,50 | 35,62 | 35,25 | 35,62 | 565.200 | | 2005-12-09 | 00:00:00 | 35,50 | 35,65 | 35,42 | 35,47 | 586.400 | | 2005-12-12 | 00:00:00 | 35,47 | 35,50 | 35,35 | 35,38 | 695.000 | | 2005-12-13 | 00:00:00 | 35,35 | 35,58 | 35,28 | 35,50 | 448.500 | | 2005-12-14 | 00:00:00 | 35,50 | 35,50 | 34,67 | 34,78 | 697.800 | | 2005-12-15 | 00:00:00 | 34,78 | 34,90 | 34,33 | 34,62 | 726.400 | | 2005-12-16 | 00:00:00 | 34,75 | 35,22 | 34,53 | 34,95 | 689.100 | | 2005-12-19 | 00:00:00 | 34,78 | 35,00 | 34,62 | 34,70 | 824.000 | | 2005-12-20 | 00:00:00 | 34,55 | 34,80 | 34,33 | 34,45 | 694.700 | | 2005-12-21 | 00:00:00 | 34,53 | 34,70 | 34,38 | 34,65 | 982.600 | | 2005-12-22 | 00:00:00 | 34,65 | 34,72 | 34,15 | 34,25 | 745.800 | | 2005-12-23 | 00:00:00 | 34,35 | 34,47 | 34,22 | 34,42 | 172.900 | | 2005-12-26 | 00:00:00 | 34,42 | 34,42 | 34,42 | 34,42 | 0 | | 2005-12-27 | 00:00:00 | 34,30 | 34,60 | 34,22 | 34,60 | 215.200 | | 2005-12-28 | 00:00:00 | 34,28 | 34,58 | 34,28 | 34,42 | 145.900 | | 2005-12-29 | 00:00:00 | 34,38 | 34,58 | 34,35 | 34,55 | 161.600 | | 2005-12-30 | 00:00:00 | 34,60 | 34,60 | 34,03 | 34,10 | 206.300 | | 2006-01-02 | 00:00:00 | 34,50 | 34,55 | 34,15 | 34,38 | 152.000 | | 2006-01-03 | 00:00:00 | 34,55 | 34,55 | 34,00 | 34,15 | 472.000 | | 2006-01-04 | 00:00:00 | 34,22 | 34,25 | 33,33 | 33,50 | 2.314.400 | | 2006-01-05 | 00:00:00 | 33,70 | 34,03 | 33,35 | 33,90 | 1.702.700 | | 2006-01-06 | 00:00:00 | 34,08 | 34,08 | 33,78 | 33,90 | 708.600 | | 2006-01-09 | 00:00:00 | 33,97 | 34,08 | 33,80 | 34,03 | 718.800 | | 2006-01-10 | 00:00:00 | 34,08 | 34,22 | 33,90 | 34,20 | 746.800 | | 2006-01-11 | 00:00:00 | 34,38 | 34,58 | 34,30 | 34,58 | 905.900 | | 2006-01-12 | 00:00:00 | 34,75 | 35,12 | 34,60 | 34,97 | 753.100 | | 2006-01-13 | 00:00:00 | 35,12 | 35,62 | 34,97 | 35,50 | 1.554.600 | | 2006-01-16 | 00:00:00 | 35,30 | 35,67 | 35,28 | 35,58 | 620.800 | | 2006-01-17 | 00:00:00 | 35,75 | 35,75 | 35,25 | 35,45 | 905.900 | | 2006-01-18 | 00:00:00 | 35,22 | 35,38 | 34,80 | 35,22 | 1.098.800 | | 2006-01-19 | 00:00:00 | 35,25 | 35,47 | 35,05 | 35,38 | 494.900 | | 2006-01-20 | 00:00:00 | 35,38 | 35,88 | 35,15 | 35,55 | 612.000 | | 2006-01-23 | 00:00:00 | 35,30 | 35,60 | 35,08 | 35,45 | 978.800 | | 2006-01-24 | 00:00:00 | 35,58 | 35,90 | 35,47 | 35,75 | 764.900 | | 2006-01-25 | 00:00:00 | 36,47 | 37,00 | 35,50 | 35,58 | 1.339.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
