(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-03 | 00:00:00 | 20,90 | 20,95 | 20,65 | 20,95 | 463.600 | | 2003-12-04 | 00:00:00 | 20,82 | 21,25 | 20,81 | 21,20 | 605.400 | | 2003-12-05 | 00:00:00 | 20,99 | 21,18 | 20,88 | 21,08 | 296.900 | | 2003-12-08 | 00:00:00 | 21,08 | 21,22 | 20,61 | 20,67 | 356.000 | | 2003-12-09 | 00:00:00 | 20,67 | 20,97 | 20,65 | 20,89 | 381.900 | | 2003-12-10 | 00:00:00 | 20,65 | 20,86 | 20,51 | 20,66 | 318.300 | | 2003-12-11 | 00:00:00 | 20,71 | 20,84 | 20,58 | 20,63 | 535.800 | | 2003-12-12 | 00:00:00 | 20,70 | 20,80 | 20,52 | 20,62 | 263.100 | | 2003-12-15 | 00:00:00 | 20,75 | 20,75 | 20,50 | 20,55 | 347.800 | | 2003-12-16 | 00:00:00 | 20,60 | 20,65 | 20,36 | 20,36 | 459.300 | | 2003-12-17 | 00:00:00 | 20,62 | 20,70 | 20,42 | 20,55 | 670.200 | | 2003-12-18 | 00:00:00 | 20,65 | 21,05 | 20,63 | 20,93 | 864.700 | | 2003-12-19 | 00:00:00 | 21,00 | 21,05 | 20,36 | 20,50 | 650.100 | | 2003-12-22 | 00:00:00 | 20,75 | 20,90 | 20,55 | 20,62 | 228.400 | | 2003-12-23 | 00:00:00 | 20,65 | 20,65 | 20,25 | 20,36 | 527.100 | | 2003-12-24 | 00:00:00 | 20,31 | 20,50 | 20,31 | 20,33 | 103.100 | | 2003-12-25 | 00:00:00 | 20,33 | 20,33 | 20,33 | 20,33 | 0 | | 2003-12-26 | 00:00:00 | 20,33 | 20,33 | 20,33 | 20,33 | 0 | | 2003-12-29 | 00:00:00 | 20,25 | 20,64 | 20,25 | 20,50 | 174.500 | | 2003-12-30 | 00:00:00 | 20,62 | 20,62 | 20,39 | 20,57 | 191.100 | | 2003-12-31 | 00:00:00 | 20,43 | 20,67 | 20,43 | 20,50 | 69.700 | | 2004-01-01 | 00:00:00 | 20,50 | 20,50 | 20,50 | 20,50 | 0 | | 2004-01-02 | 00:00:00 | 20,72 | 20,90 | 20,50 | 20,65 | 90.500 | | 2004-01-05 | 00:00:00 | 20,77 | 21,07 | 20,75 | 21,02 | 389.300 | | 2004-01-06 | 00:00:00 | 21,20 | 21,22 | 20,57 | 20,57 | 419.700 | | 2004-01-07 | 00:00:00 | 20,58 | 20,90 | 20,53 | 20,74 | 412.300 | | 2004-01-08 | 00:00:00 | 20,57 | 20,70 | 20,17 | 20,19 | 719.000 | | 2004-01-09 | 00:00:00 | 20,45 | 20,50 | 20,08 | 20,12 | 515.500 | | 2004-01-12 | 00:00:00 | 20,25 | 20,45 | 19,60 | 20,40 | 627.600 | | 2004-01-13 | 00:00:00 | 20,48 | 20,91 | 20,20 | 20,85 | 765.700 | | 2004-01-14 | 00:00:00 | 20,74 | 20,96 | 20,60 | 20,96 | 814.000 | | 2004-01-15 | 00:00:00 | 20,94 | 21,23 | 20,70 | 21,16 | 560.900 | | 2004-01-16 | 00:00:00 | 21,25 | 21,25 | 21,08 | 21,10 | 276.700 | | 2004-01-19 | 00:00:00 | 21,23 | 21,70 | 21,17 | 21,43 | 563.800 | | 2004-01-20 | 00:00:00 | 21,49 | 21,49 | 21,05 | 21,11 | 265.800 | | 2004-01-21 | 00:00:00 | 21,25 | 21,38 | 21,08 | 21,13 | 424.100 | | 2004-01-22 | 00:00:00 | 21,36 | 21,38 | 20,83 | 21,05 | 553.700 | | 2004-01-23 | 00:00:00 | 21,05 | 21,85 | 20,83 | 21,42 | 941.200 | | 2004-01-26 | 00:00:00 | 21,83 | 21,83 | 21,16 | 21,43 | 420.200 | | 2004-01-27 | 00:00:00 | 22,00 | 23,23 | 21,81 | 23,00 | 3.058.100 | | 2004-01-28 | 00:00:00 | 22,95 | 22,97 | 22,03 | 22,34 | 1.040.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
