(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 | 2004-03-24 | 00:00:00 | 23,00 | 23,10 | 22,95 | 23,06 | 672.300 | 2004-03-25 | 00:00:00 | 23,06 | 23,50 | 23,06 | 23,50 | 810.500 | 2004-03-26 | 00:00:00 | 23,50 | 23,92 | 23,26 | 23,45 | 709.700 | 2004-03-29 | 00:00:00 | 23,50 | 23,89 | 23,38 | 23,86 | 406.500 | 2004-03-30 | 00:00:00 | 23,80 | 24,10 | 23,60 | 24,00 | 1.227.500 | 2004-03-31 | 00:00:00 | 24,35 | 24,90 | 23,85 | 24,75 | 1.426.500 | 2004-04-01 | 00:00:00 | 24,80 | 24,80 | 24,33 | 24,50 | 1.039.000 | 2004-04-02 | 00:00:00 | 24,62 | 24,75 | 24,19 | 24,50 | 644.500 | 2004-04-05 | 00:00:00 | 24,62 | 24,68 | 24,17 | 24,51 | 736.700 | 2004-04-06 | 00:00:00 | 24,38 | 24,50 | 23,63 | 23,98 | 875.400 | 2004-04-07 | 00:00:00 | 24,20 | 24,83 | 24,00 | 24,83 | 825.000 | 2004-04-08 | 00:00:00 | 24,69 | 24,95 | 24,69 | 24,83 | 727.100 | 2004-04-09 | 00:00:00 | 24,83 | 24,83 | 24,83 | 24,83 | 0 | 2004-04-12 | 00:00:00 | 24,83 | 24,83 | 24,83 | 24,83 | 0 | 2004-04-13 | 00:00:00 | 24,83 | 25,10 | 24,64 | 24,64 | 649.600 | 2004-04-14 | 00:00:00 | 24,50 | 24,70 | 24,25 | 24,45 | 557.200 | 2004-04-15 | 00:00:00 | 24,74 | 24,86 | 24,42 | 24,57 | 587.700 | 2004-04-16 | 00:00:00 | 24,84 | 24,90 | 24,51 | 24,64 | 753.600 | 2004-04-19 | 00:00:00 | 24,88 | 25,25 | 24,66 | 25,23 | 490.600 | 2004-04-20 | 00:00:00 | 25,27 | 25,73 | 25,00 | 25,25 | 955.000 | 2004-04-21 | 00:00:00 | 24,98 | 25,35 | 24,85 | 25,25 | 4.161.400 | 2004-04-22 | 00:00:00 | 25,33 | 25,40 | 24,76 | 24,95 | 410.800 | 2004-04-23 | 00:00:00 | 24,84 | 25,40 | 24,84 | 25,20 | 604.100 | 2004-04-26 | 00:00:00 | 24,90 | 25,17 | 24,83 | 24,90 | 690.000 | 2004-04-27 | 00:00:00 | 25,25 | 25,38 | 24,70 | 24,75 | 1.338.300 | 2004-04-28 | 00:00:00 | 24,75 | 24,85 | 24,36 | 24,43 | 704.200 | 2004-04-29 | 00:00:00 | 24,35 | 24,74 | 24,20 | 24,40 | 1.808.300 | 2004-04-30 | 00:00:00 | 24,22 | 24,60 | 24,22 | 24,41 | 351.900 | 2004-05-03 | 00:00:00 | 24,64 | 24,67 | 24,43 | 24,50 | 288.100 | 2004-05-04 | 00:00:00 | 24,61 | 24,80 | 24,41 | 24,66 | 371.000 | 2004-05-05 | 00:00:00 | 24,67 | 24,84 | 24,53 | 24,69 | 525.400 | 2004-05-06 | 00:00:00 | 24,57 | 25,15 | 24,52 | 25,10 | 1.154.100 | 2004-05-07 | 00:00:00 | 25,52 | 25,58 | 24,98 | 25,20 | 745.500 | 2004-05-10 | 00:00:00 | 25,00 | 25,00 | 24,58 | 24,60 | 904.100 | 2004-05-11 | 00:00:00 | 24,51 | 25,23 | 24,51 | 25,10 | 757.200 | 2004-05-12 | 00:00:00 | 25,20 | 25,25 | 24,80 | 25,05 | 896.300 | 2004-05-13 | 00:00:00 | 24,95 | 25,23 | 24,83 | 25,02 | 770.200 | 2004-05-14 | 00:00:00 | 25,15 | 25,30 | 24,85 | 24,86 | 1.358.100 | 2004-05-17 | 00:00:00 | 24,75 | 25,35 | 24,61 | 25,25 | 1.140.400 | 2004-05-18 | 00:00:00 | 25,00 | 25,10 | 24,54 | 25,10 | 512.000 | 2004-05-19 | 00:00:00 | 25,10 | 26,20 | 25,10 | 26,08 | 1.534.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|