(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-01-28 | 00:00:00 | 22,95 | 22,97 | 22,03 | 22,34 | 1.040.300 | | 2004-01-29 | 00:00:00 | 22,42 | 22,74 | 22,11 | 22,64 | 575.100 | | 2004-01-30 | 00:00:00 | 22,65 | 22,83 | 22,16 | 22,25 | 662.600 | | 2004-02-02 | 00:00:00 | 22,51 | 23,20 | 22,40 | 22,98 | 761.500 | | 2004-02-03 | 00:00:00 | 22,92 | 23,05 | 22,42 | 22,86 | 868.500 | | 2004-02-04 | 00:00:00 | 22,91 | 23,15 | 22,60 | 23,12 | 820.500 | | 2004-02-05 | 00:00:00 | 23,00 | 23,15 | 22,91 | 23,10 | 605.000 | | 2004-02-06 | 00:00:00 | 23,15 | 23,17 | 23,00 | 23,15 | 503.000 | | 2004-02-09 | 00:00:00 | 23,05 | 23,77 | 23,05 | 23,74 | 774.000 | | 2004-02-10 | 00:00:00 | 23,60 | 23,74 | 23,50 | 23,73 | 382.200 | | 2004-02-11 | 00:00:00 | 23,74 | 23,77 | 23,43 | 23,59 | 287.400 | | 2004-02-12 | 00:00:00 | 23,50 | 23,65 | 23,36 | 23,55 | 272.300 | | 2004-02-13 | 00:00:00 | 23,50 | 23,60 | 23,33 | 23,47 | 592.900 | | 2004-02-16 | 00:00:00 | 23,49 | 23,53 | 23,40 | 23,49 | 270.800 | | 2004-02-17 | 00:00:00 | 23,48 | 23,49 | 23,25 | 23,31 | 351.100 | | 2004-02-18 | 00:00:00 | 23,25 | 23,42 | 23,17 | 23,40 | 680.000 | | 2004-02-19 | 00:00:00 | 23,27 | 23,55 | 22,88 | 23,11 | 895.600 | | 2004-02-20 | 00:00:00 | 23,00 | 23,00 | 22,61 | 22,77 | 513.800 | | 2004-02-23 | 00:00:00 | 22,78 | 23,15 | 22,78 | 23,00 | 535.900 | | 2004-02-24 | 00:00:00 | 23,09 | 23,33 | 23,00 | 23,18 | 504.700 | | 2004-02-25 | 00:00:00 | 23,39 | 23,39 | 23,00 | 23,12 | 542.900 | | 2004-02-26 | 00:00:00 | 23,25 | 23,25 | 22,84 | 23,06 | 510.000 | | 2004-02-27 | 00:00:00 | 23,03 | 23,22 | 23,02 | 23,08 | 469.500 | | 2004-03-01 | 00:00:00 | 23,08 | 23,35 | 23,08 | 23,30 | 410.300 | | 2004-03-02 | 00:00:00 | 23,10 | 23,37 | 23,10 | 23,30 | 359.000 | | 2004-03-03 | 00:00:00 | 23,44 | 23,73 | 23,21 | 23,72 | 1.240.800 | | 2004-03-04 | 00:00:00 | 24,00 | 24,02 | 23,50 | 23,62 | 426.800 | | 2004-03-05 | 00:00:00 | 23,75 | 24,15 | 23,60 | 23,84 | 778.300 | | 2004-03-08 | 00:00:00 | 23,68 | 23,94 | 23,68 | 23,77 | 295.800 | | 2004-03-09 | 00:00:00 | 23,84 | 23,90 | 23,56 | 23,74 | 352.600 | | 2004-03-10 | 00:00:00 | 23,58 | 23,84 | 23,55 | 23,67 | 252.300 | | 2004-03-11 | 00:00:00 | 23,56 | 23,70 | 23,12 | 23,50 | 485.500 | | 2004-03-12 | 00:00:00 | 23,01 | 23,49 | 22,63 | 23,49 | 405.100 | | 2004-03-15 | 00:00:00 | 23,40 | 23,44 | 22,74 | 22,85 | 485.400 | | 2004-03-16 | 00:00:00 | 22,85 | 23,00 | 22,58 | 22,81 | 571.000 | | 2004-03-17 | 00:00:00 | 23,25 | 23,27 | 22,60 | 22,86 | 311.500 | | 2004-03-18 | 00:00:00 | 22,99 | 23,12 | 22,72 | 22,72 | 225.600 | | 2004-03-19 | 00:00:00 | 22,99 | 23,14 | 22,76 | 22,85 | 404.300 | | 2004-03-22 | 00:00:00 | 23,00 | 23,20 | 22,93 | 23,02 | 826.600 | | 2004-03-23 | 00:00:00 | 23,10 | 23,15 | 22,94 | 23,00 | 778.100 | | 2004-03-24 | 00:00:00 | 23,00 | 23,10 | 22,95 | 23,06 | 672.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
