(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-22 | 00:00:00 | 36,67 | 37,28 | 36,67 | 37,15 | 964.300 | | 2006-03-23 | 00:00:00 | 37,30 | 37,35 | 36,92 | 37,00 | 395.900 | | 2006-03-24 | 00:00:00 | 37,03 | 37,33 | 36,80 | 37,33 | 447.200 | | 2006-03-27 | 00:00:00 | 37,35 | 37,35 | 36,90 | 36,95 | 630.300 | | 2006-03-28 | 00:00:00 | 36,95 | 37,22 | 36,78 | 36,90 | 565.900 | | 2006-03-29 | 00:00:00 | 36,83 | 37,00 | 36,65 | 36,95 | 391.600 | | 2006-03-30 | 00:00:00 | 37,17 | 37,28 | 36,97 | 37,10 | 995.500 | | 2006-03-31 | 00:00:00 | 37,12 | 37,15 | 36,70 | 36,80 | 629.300 | | 2006-04-03 | 00:00:00 | 37,08 | 37,20 | 36,70 | 37,12 | 550.700 | | 2006-04-04 | 00:00:00 | 37,15 | 37,20 | 36,67 | 36,75 | 421.700 | | 2006-04-05 | 00:00:00 | 37,20 | 37,22 | 36,75 | 37,20 | 440.900 | | 2006-04-06 | 00:00:00 | 37,20 | 37,22 | 36,97 | 37,00 | 603.400 | | 2006-04-07 | 00:00:00 | 37,03 | 37,15 | 36,55 | 36,70 | 393.100 | | 2006-04-10 | 00:00:00 | 36,70 | 36,83 | 36,35 | 36,62 | 470.500 | | 2006-04-11 | 00:00:00 | 36,65 | 36,70 | 35,85 | 35,95 | 1.295.300 | | 2006-04-12 | 00:00:00 | 36,03 | 36,40 | 35,78 | 36,20 | 932.000 | | 2006-04-13 | 00:00:00 | 36,12 | 36,53 | 35,92 | 36,50 | 963.100 | | 2006-04-14 | 00:00:00 | 36,50 | 36,50 | 36,50 | 36,50 | 0 | | 2006-04-17 | 00:00:00 | 36,50 | 36,50 | 36,50 | 36,50 | 0 | | 2006-04-18 | 00:00:00 | 36,60 | 36,62 | 35,97 | 36,05 | 370.200 | | 2006-04-19 | 00:00:00 | 36,17 | 36,55 | 36,05 | 36,53 | 662.300 | | 2006-04-20 | 00:00:00 | 37,00 | 38,70 | 37,00 | 38,67 | 2.427.500 | | 2006-04-21 | 00:00:00 | 38,92 | 39,75 | 38,78 | 39,58 | 1.214.400 | | 2006-04-24 | 00:00:00 | 39,55 | 39,72 | 39,25 | 39,58 | 593.500 | | 2006-04-25 | 00:00:00 | 39,53 | 39,97 | 39,53 | 39,85 | 591.600 | | 2006-04-26 | 00:00:00 | 39,67 | 39,95 | 39,58 | 39,85 | 541.300 | | 2006-04-27 | 00:00:00 | 39,83 | 39,83 | 39,05 | 39,70 | 859.800 | | 2006-04-28 | 00:00:00 | 39,58 | 39,80 | 39,40 | 39,75 | 546.400 | | 2006-05-01 | 00:00:00 | 39,75 | 39,75 | 39,75 | 39,75 | 0 | | 2006-05-02 | 00:00:00 | 39,72 | 40,22 | 39,65 | 40,15 | 631.600 | | 2006-05-03 | 00:00:00 | 40,12 | 40,35 | 40,03 | 40,10 | 875.000 | | 2006-05-04 | 00:00:00 | 40,03 | 40,72 | 39,97 | 40,62 | 714.000 | | 2006-05-05 | 00:00:00 | 40,80 | 40,83 | 40,45 | 40,70 | 595.200 | | 2006-05-08 | 00:00:00 | 41,05 | 41,22 | 40,50 | 40,65 | 491.400 | | 2006-05-09 | 00:00:00 | 40,65 | 41,00 | 40,55 | 40,97 | 348.700 | | 2006-05-10 | 00:00:00 | 40,97 | 41,90 | 40,97 | 41,83 | 806.500 | | 2006-05-11 | 00:00:00 | 41,75 | 41,92 | 40,83 | 40,97 | 1.506.900 | | 2006-05-12 | 00:00:00 | 40,90 | 40,97 | 40,35 | 40,65 | 620.700 | | 2006-05-15 | 00:00:00 | 40,60 | 40,65 | 39,70 | 39,70 | 1.538.800 | | 2006-05-16 | 00:00:00 | 39,20 | 39,65 | 38,78 | 38,92 | 1.018.400 | | 2006-05-17 | 00:00:00 | 38,53 | 39,55 | 38,28 | 38,28 | 835.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
