(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-01-25 | 00:00:00 | 36,47 | 37,00 | 35,50 | 35,58 | 1.339.100 | 2006-01-26 | 00:00:00 | 35,50 | 35,85 | 35,50 | 35,70 | 562.200 | 2006-01-27 | 00:00:00 | 35,97 | 36,10 | 35,55 | 35,70 | 860.400 | 2006-01-30 | 00:00:00 | 35,78 | 36,00 | 35,65 | 35,92 | 647.200 | 2006-01-31 | 00:00:00 | 36,00 | 36,05 | 35,78 | 35,92 | 618.200 | 2006-02-01 | 00:00:00 | 36,05 | 36,65 | 35,92 | 36,25 | 570.800 | 2006-02-02 | 00:00:00 | 36,67 | 36,67 | 35,95 | 35,95 | 514.300 | 2006-02-03 | 00:00:00 | 36,25 | 36,65 | 36,00 | 36,55 | 695.500 | 2006-02-06 | 00:00:00 | 36,80 | 36,88 | 36,25 | 36,58 | 562.100 | 2006-02-07 | 00:00:00 | 36,72 | 36,90 | 36,58 | 36,72 | 746.700 | 2006-02-08 | 00:00:00 | 36,62 | 36,70 | 36,10 | 36,28 | 570.000 | 2006-02-09 | 00:00:00 | 36,28 | 36,47 | 36,10 | 36,28 | 325.200 | 2006-02-10 | 00:00:00 | 36,22 | 36,47 | 36,17 | 36,38 | 525.800 | 2006-02-13 | 00:00:00 | 36,45 | 36,58 | 36,28 | 36,40 | 567.500 | 2006-02-14 | 00:00:00 | 36,65 | 36,90 | 36,42 | 36,65 | 883.100 | 2006-02-15 | 00:00:00 | 36,85 | 36,95 | 36,50 | 36,58 | 430.500 | 2006-02-16 | 00:00:00 | 36,60 | 36,78 | 36,35 | 36,53 | 461.000 | 2006-02-17 | 00:00:00 | 36,62 | 36,90 | 36,40 | 36,80 | 722.900 | 2006-02-20 | 00:00:00 | 36,72 | 37,17 | 36,50 | 37,10 | 555.100 | 2006-02-21 | 00:00:00 | 37,10 | 37,20 | 36,22 | 36,38 | 1.120.100 | 2006-02-22 | 00:00:00 | 36,50 | 36,75 | 36,33 | 36,72 | 470.900 | 2006-02-23 | 00:00:00 | 36,83 | 37,35 | 36,65 | 36,80 | 952.700 | 2006-02-24 | 00:00:00 | 36,95 | 36,95 | 36,58 | 36,75 | 436.000 | 2006-02-27 | 00:00:00 | 36,78 | 36,85 | 36,47 | 36,58 | 517.900 | 2006-02-28 | 00:00:00 | 36,65 | 36,70 | 36,15 | 36,15 | 504.000 | 2006-03-01 | 00:00:00 | 36,33 | 36,58 | 36,00 | 36,55 | 463.000 | 2006-03-02 | 00:00:00 | 36,58 | 36,60 | 36,12 | 36,25 | 396.900 | 2006-03-03 | 00:00:00 | 36,08 | 36,38 | 36,05 | 36,33 | 615.900 | 2006-03-06 | 00:00:00 | 36,30 | 36,50 | 36,00 | 36,38 | 664.000 | 2006-03-07 | 00:00:00 | 36,25 | 36,60 | 36,12 | 36,50 | 347.500 | 2006-03-08 | 00:00:00 | 36,50 | 36,60 | 35,83 | 35,85 | 663.900 | 2006-03-09 | 00:00:00 | 35,85 | 36,35 | 35,38 | 36,17 | 1.108.300 | 2006-03-10 | 00:00:00 | 36,30 | 36,62 | 36,28 | 36,50 | 907.700 | 2006-03-13 | 00:00:00 | 36,60 | 36,60 | 36,35 | 36,45 | 558.800 | 2006-03-14 | 00:00:00 | 36,45 | 36,45 | 35,97 | 36,33 | 686.600 | 2006-03-15 | 00:00:00 | 36,38 | 36,55 | 36,05 | 36,47 | 535.400 | 2006-03-16 | 00:00:00 | 36,55 | 36,55 | 36,17 | 36,25 | 580.000 | 2006-03-17 | 00:00:00 | 36,38 | 36,45 | 36,08 | 36,40 | 1.041.300 | 2006-03-20 | 00:00:00 | 36,53 | 36,92 | 36,30 | 36,80 | 497.800 | 2006-03-21 | 00:00:00 | 36,72 | 36,85 | 36,58 | 36,83 | 667.300 | 2006-03-22 | 00:00:00 | 36,67 | 37,28 | 36,67 | 37,15 | 964.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|