(Login BolsaPT & Canal Forex) |
|
 Express Scripts H - [Ticker: ESRX] |     | | Última Trade | 101,470 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,250 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 62,490 x 300 - 62,500 x 700 | EPS | 0,00 | | Abertura | 101,010 | PER | 0,00% | | Máximo | 101,490 | Pagamento Dividendo | | | Mínimo | 100,390 | Data Ex-Dividendo | | | Fecho Anterior | 101,220 | Yield | | | Volume | 4.674.212 | 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 ESRX de 2000-01-01 a 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 71,92 | 73,17 | 71,51 | 72,98 | 4.935.422 | | 2016-01-27 | 00:00:00 | 73,05 | 74,58 | 71,54 | 72,02 | 9.089.392 | | 2016-01-28 | 00:00:00 | 72,93 | 72,99 | 69,48 | 69,86 | 7.178.200 | | 2016-01-29 | 00:00:00 | 69,39 | 71,94 | 69,10 | 71,87 | 8.697.600 | | 2016-02-01 | 00:00:00 | 71,12 | 72,72 | 71,02 | 72,28 | 4.603.600 | | 2016-02-02 | 00:00:00 | 71,26 | 71,72 | 70,02 | 70,12 | 4.893.500 | | 2016-02-03 | 00:00:00 | 70,21 | 71,09 | 68,21 | 68,82 | 6.586.000 | | 2016-02-04 | 00:00:00 | 68,68 | 69,92 | 67,55 | 68,15 | 6.066.600 | | 2016-02-05 | 00:00:00 | 67,73 | 69,22 | 67,51 | 67,84 | 5.545.100 | | 2016-02-08 | 00:00:00 | 67,78 | 68,07 | 65,72 | 66,72 | 4.401.500 | | 2016-02-09 | 00:00:00 | 66,08 | 68,01 | 65,55 | 67,16 | 4.035.700 | | 2016-02-10 | 00:00:00 | 67,65 | 68,96 | 67,06 | 67,11 | 3.683.800 | | 2016-02-11 | 00:00:00 | 66,39 | 66,89 | 65,55 | 66,37 | 4.844.600 | | 2016-02-12 | 00:00:00 | 67,36 | 67,62 | 66,70 | 67,34 | 3.042.000 | | 2016-02-16 | 00:00:00 | 67,42 | 68,78 | 66,90 | 68,65 | 5.306.190 | | 2016-02-17 | 00:00:00 | 68,00 | 70,90 | 67,62 | 69,39 | 6.008.738 | | 2016-02-18 | 00:00:00 | 69,09 | 69,44 | 68,11 | 68,29 | 4.417.637 | | 2016-02-19 | 00:00:00 | 68,32 | 68,64 | 67,82 | 68,01 | 5.306.600 | | 2016-02-22 | 00:00:00 | 67,07 | 69,36 | 67,07 | 68,95 | 5.286.437 | | 2016-02-23 | 00:00:00 | 68,89 | 69,02 | 68,08 | 68,55 | 3.985.900 | | 2016-02-24 | 00:00:00 | 68,17 | 69,26 | 67,49 | 69,20 | 3.060.700 | | 2016-02-25 | 00:00:00 | 69,45 | 70,14 | 69,25 | 69,69 | 3.791.292 | | 2016-02-26 | 00:00:00 | 70,81 | 72,40 | 70,79 | 71,33 | 5.449.536 | | 2016-02-29 | 00:00:00 | 71,00 | 71,49 | 70,11 | 70,38 | 3.844.400 | | 2016-03-01 | 00:00:00 | 70,69 | 71,66 | 69,62 | 71,61 | 3.322.300 | | 2016-03-02 | 00:00:00 | 71,63 | 72,00 | 70,36 | 71,19 | 3.119.200 | | 2016-03-03 | 00:00:00 | 71,29 | 72,50 | 70,34 | 72,40 | 4.296.878 | | 2016-03-04 | 00:00:00 | 72,60 | 72,91 | 71,60 | 71,69 | 4.726.944 | | 2016-03-07 | 00:00:00 | 71,08 | 71,98 | 70,71 | 70,85 | 5.027.300 | | 2016-03-08 | 00:00:00 | 70,66 | 70,75 | 68,11 | 68,22 | 6.817.500 | | 2016-03-09 | 00:00:00 | 68,58 | 70,08 | 68,11 | 69,57 | 3.776.100 | | 2016-03-10 | 00:00:00 | 69,32 | 70,29 | 68,10 | 68,35 | 4.447.900 | | 2016-03-11 | 00:00:00 | 69,01 | 70,52 | 68,75 | 70,28 | 4.653.300 | | 2016-03-14 | 00:00:00 | 70,33 | 71,39 | 70,13 | 70,94 | 3.249.500 | | 2016-03-15 | 00:00:00 | 70,69 | 70,85 | 69,47 | 69,59 | 2.368.645 | | 2016-03-16 | 00:00:00 | 69,73 | 70,45 | 69,15 | 70,07 | 3.030.598 | | 2016-03-17 | 00:00:00 | 69,38 | 69,48 | 65,97 | 67,59 | 8.989.400 | | 2016-03-18 | 00:00:00 | 67,94 | 69,61 | 67,32 | 69,47 | 8.307.500 | | 2016-03-21 | 00:00:00 | 69,39 | 71,02 | 67,08 | 69,34 | 8.929.445 | | 2016-03-22 | 00:00:00 | 69,01 | 69,20 | 66,16 | 67,52 | 9.710.031 | | 2016-03-23 | 00:00:00 | 67,75 | 68,37 | 67,13 | 67,33 | 7.985.852 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
