(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 | | 2016-09-13 | 00:00:00 | 71,50 | 71,51 | 70,38 | 70,90 | 3.918.700 | | 2016-09-14 | 00:00:00 | 71,02 | 71,02 | 69,66 | 70,37 | 4.202.300 | | 2016-09-15 | 00:00:00 | 70,20 | 70,70 | 69,76 | 70,44 | 3.376.584 | | 2016-09-16 | 00:00:00 | 70,53 | 70,66 | 69,79 | 70,21 | 4.472.168 | | 2016-09-19 | 00:00:00 | 70,47 | 70,86 | 69,55 | 69,66 | 3.152.988 | | 2016-09-20 | 00:00:00 | 69,95 | 70,23 | 69,25 | 69,25 | 3.097.802 | | 2016-09-21 | 00:00:00 | 69,25 | 69,80 | 68,97 | 69,65 | 3.398.867 | | 2016-09-22 | 00:00:00 | 70,03 | 71,85 | 69,82 | 71,03 | 3.822.132 | | 2016-09-23 | 00:00:00 | 70,66 | 71,84 | 70,62 | 71,34 | 4.028.976 | | 2016-09-26 | 00:00:00 | 71,12 | 71,68 | 70,52 | 70,63 | 3.120.300 | | 2016-09-27 | 00:00:00 | 70,69 | 71,09 | 70,48 | 70,79 | 2.865.700 | | 2016-09-28 | 00:00:00 | 70,80 | 71,35 | 70,45 | 70,93 | 1.620.000 | | 2016-09-29 | 00:00:00 | 70,97 | 71,06 | 69,80 | 69,84 | 2.216.100 | | 2016-09-30 | 00:00:00 | 69,86 | 70,81 | 68,70 | 70,53 | 3.969.100 | | 2016-10-03 | 00:00:00 | 70,24 | 70,43 | 69,30 | 69,96 | 3.430.284 | | 2016-10-04 | 00:00:00 | 69,85 | 70,52 | 69,69 | 69,91 | 2.133.836 | | 2016-10-05 | 00:00:00 | 70,23 | 70,59 | 69,82 | 70,34 | 2.105.026 | | 2016-10-06 | 00:00:00 | 70,03 | 70,84 | 69,83 | 70,35 | 2.771.710 | | 2016-10-07 | 00:00:00 | 70,65 | 70,71 | 69,70 | 70,06 | 3.437.822 | | 2016-10-10 | 00:00:00 | 70,44 | 70,90 | 70,38 | 70,57 | 1.630.512 | | 2016-10-11 | 00:00:00 | 70,34 | 70,34 | 68,94 | 69,03 | 2.840.473 | | 2016-10-12 | 00:00:00 | 69,11 | 69,36 | 68,58 | 69,16 | 2.670.432 | | 2016-10-13 | 00:00:00 | 68,66 | 69,12 | 68,43 | 69,04 | 3.269.027 | | 2016-10-14 | 00:00:00 | 69,45 | 70,43 | 69,07 | 69,76 | 2.976.526 | | 2016-10-17 | 00:00:00 | 69,58 | 69,70 | 68,88 | 69,22 | 3.192.000 | | 2016-10-18 | 00:00:00 | 70,02 | 70,66 | 69,79 | 70,31 | 3.045.786 | | 2016-10-19 | 00:00:00 | 70,35 | 70,62 | 70,07 | 70,43 | 2.283.839 | | 2016-10-20 | 00:00:00 | 70,59 | 71,52 | 70,31 | 71,04 | 2.453.342 | | 2016-10-21 | 00:00:00 | 70,63 | 70,63 | 69,54 | 69,61 | 3.092.722 | | 2016-10-24 | 00:00:00 | 70,15 | 70,55 | 69,41 | 69,80 | 2.947.400 | | 2016-10-25 | 00:00:00 | 69,73 | 70,24 | 69,50 | 70,07 | 2.642.407 | | 2016-10-26 | 00:00:00 | 72,03 | 72,03 | 69,24 | 70,39 | 5.370.287 | | 2016-10-27 | 00:00:00 | 70,46 | 70,62 | 69,12 | 69,23 | 3.486.271 | | 2016-10-28 | 00:00:00 | 67,59 | 68,10 | 64,46 | 65,09 | 10.586.527 | | 2016-10-31 | 00:00:00 | 65,54 | 67,52 | 65,42 | 67,40 | 6.186.898 | | 2016-11-01 | 00:00:00 | 67,42 | 67,77 | 66,77 | 67,25 | 4.951.991 | | 2016-11-02 | 00:00:00 | 67,35 | 70,76 | 67,12 | 69,82 | 7.091.760 | | 2016-11-03 | 00:00:00 | 69,82 | 70,77 | 67,06 | 67,24 | 6.875.127 | | 2016-11-04 | 00:00:00 | 67,16 | 68,67 | 67,01 | 67,86 | 5.014.676 | | 2016-11-07 | 00:00:00 | 69,22 | 70,72 | 68,98 | 70,38 | 4.641.900 | | 2016-11-08 | 00:00:00 | 67,97 | 70,11 | 67,58 | 69,85 | 5.759.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
