(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 | | 2008-05-15 | 00:00:00 | 38,99 | 39,27 | 38,91 | 39,08 | 506.800 | | 2008-05-16 | 00:00:00 | 39,25 | 39,72 | 39,14 | 39,61 | 675.500 | | 2008-05-19 | 00:00:00 | 39,74 | 40,34 | 39,68 | 40,27 | 691.300 | | 2008-05-20 | 00:00:00 | 40,16 | 40,33 | 39,61 | 39,78 | 664.900 | | 2008-05-21 | 00:00:00 | 39,88 | 40,95 | 39,47 | 40,31 | 1.056.600 | | 2008-05-22 | 00:00:00 | 40,06 | 40,67 | 40,00 | 40,30 | 872.200 | | 2008-05-23 | 00:00:00 | 39,51 | 40,13 | 39,38 | 39,85 | 747.500 | | 2008-05-26 | 00:00:00 | 39,94 | 40,47 | 39,94 | 40,31 | 545.700 | | 2008-05-27 | 00:00:00 | 40,34 | 40,42 | 39,75 | 39,80 | 842.200 | | 2008-05-28 | 00:00:00 | 39,97 | 40,65 | 39,85 | 40,23 | 781.300 | | 2008-05-29 | 00:00:00 | 40,33 | 40,50 | 39,85 | 40,14 | 592.900 | | 2008-05-30 | 00:00:00 | 40,30 | 40,49 | 40,11 | 40,43 | 822.200 | | 2008-06-02 | 00:00:00 | 40,36 | 40,43 | 39,70 | 39,90 | 733.700 | | 2008-06-03 | 00:00:00 | 39,72 | 40,22 | 39,72 | 40,08 | 630.700 | | 2008-06-04 | 00:00:00 | 40,05 | 40,59 | 39,75 | 40,43 | 910.400 | | 2008-06-05 | 00:00:00 | 40,62 | 41,66 | 40,50 | 41,15 | 967.200 | | 2008-06-06 | 00:00:00 | 41,16 | 41,47 | 40,30 | 40,38 | 816.500 | | 2008-06-10 | 00:00:00 | 39,84 | 40,39 | 39,48 | 40,09 | 637.000 | | 2008-06-11 | 00:00:00 | 40,09 | 40,25 | 39,78 | 39,94 | 662.800 | | 2008-06-12 | 00:00:00 | 40,00 | 40,19 | 39,59 | 39,80 | 716.400 | | 2008-06-13 | 00:00:00 | 39,76 | 39,89 | 39,27 | 39,82 | 711.600 | | 2008-06-16 | 00:00:00 | 39,97 | 40,18 | 39,82 | 40,08 | 513.300 | | 2008-06-17 | 00:00:00 | 40,21 | 40,64 | 39,92 | 40,04 | 602.200 | | 2008-06-18 | 00:00:00 | 40,07 | 40,61 | 39,97 | 40,53 | 900.600 | | 2008-06-19 | 00:00:00 | 40,35 | 40,58 | 40,03 | 40,29 | 538.700 | | 2008-06-20 | 00:00:00 | 40,39 | 40,44 | 39,24 | 39,37 | 943.500 | | 2008-06-23 | 00:00:00 | 39,49 | 39,81 | 39,31 | 39,56 | 834.900 | | 2008-06-24 | 00:00:00 | 39,72 | 39,77 | 38,88 | 39,15 | 1.106.300 | | 2008-06-25 | 00:00:00 | 39,35 | 39,35 | 38,80 | 38,86 | 942.200 | | 2008-06-26 | 00:00:00 | 38,60 | 38,99 | 38,08 | 38,11 | 900.800 | | 2008-06-27 | 00:00:00 | 38,10 | 38,44 | 37,73 | 38,29 | 1.043.300 | | 2008-06-30 | 00:00:00 | 38,33 | 38,87 | 38,04 | 38,84 | 1.006.500 | | 2008-07-01 | 00:00:00 | 38,71 | 38,90 | 37,93 | 38,34 | 1.258.800 | | 2008-07-02 | 00:00:00 | 38,65 | 38,84 | 37,85 | 37,91 | 917.400 | | 2008-07-03 | 00:00:00 | 37,70 | 38,30 | 37,55 | 38,28 | 1.016.500 | | 2008-07-04 | 00:00:00 | 38,42 | 38,72 | 37,99 | 38,55 | 523.900 | | 2008-07-07 | 00:00:00 | 38,71 | 39,19 | 38,22 | 39,10 | 835.800 | | 2008-07-08 | 00:00:00 | 38,32 | 38,67 | 37,94 | 38,21 | 1.126.000 | | 2008-07-09 | 00:00:00 | 38,51 | 38,51 | 37,96 | 38,13 | 1.175.000 | | 2008-07-10 | 00:00:00 | 37,79 | 38,07 | 36,71 | 36,94 | 1.784.500 | | 2008-07-11 | 00:00:00 | 36,84 | 36,94 | 34,99 | 35,39 | 2.303.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
