(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 | | 2016-11-08 | 00:00:00 | 67,97 | 70,11 | 67,58 | 69,85 | 5.759.800 | | 2016-11-09 | 00:00:00 | 73,35 | 75,32 | 71,44 | 74,78 | 9.153.200 | | 2016-11-10 | 00:00:00 | 75,13 | 76,60 | 74,63 | 75,39 | 8.904.674 | | 2016-11-11 | 00:00:00 | 75,18 | 75,60 | 73,78 | 74,59 | 4.337.362 | | 2016-11-14 | 00:00:00 | 74,51 | 77,14 | 74,27 | 76,45 | 5.670.086 | | 2016-11-15 | 00:00:00 | 76,55 | 77,22 | 75,73 | 77,14 | 3.448.039 | | 2016-11-16 | 00:00:00 | 77,06 | 77,45 | 76,00 | 76,15 | 3.043.172 | | 2016-11-17 | 00:00:00 | 76,06 | 76,50 | 75,83 | 76,44 | 2.909.450 | | 2016-11-18 | 00:00:00 | 76,33 | 76,69 | 75,72 | 75,77 | 2.984.707 | | 2016-11-21 | 00:00:00 | 75,23 | 76,76 | 75,23 | 76,10 | 2.577.371 | | 2016-11-22 | 00:00:00 | 76,06 | 76,31 | 75,57 | 75,93 | 3.651.624 | | 2016-11-23 | 00:00:00 | 75,74 | 76,82 | 75,60 | 76,81 | 2.244.914 | | 2016-11-25 | 00:00:00 | 76,97 | 77,39 | 76,37 | 76,90 | 1.285.203 | | 2016-11-28 | 00:00:00 | 76,78 | 77,13 | 76,05 | 76,75 | 2.336.432 | | 2016-11-29 | 00:00:00 | 77,02 | 77,50 | 76,80 | 76,86 | 2.168.900 | | 2016-11-30 | 00:00:00 | 76,86 | 77,34 | 75,79 | 75,88 | 5.553.500 | | 2016-12-01 | 00:00:00 | 75,89 | 76,29 | 75,44 | 75,83 | 3.241.800 | | 2016-12-02 | 00:00:00 | 76,09 | 76,76 | 75,59 | 75,66 | 2.712.900 | | 2016-12-05 | 00:00:00 | 76,23 | 76,75 | 75,50 | 76,71 | 3.893.716 | | 2016-12-06 | 00:00:00 | 76,42 | 77,25 | 76,01 | 76,73 | 2.542.847 | | 2016-12-07 | 00:00:00 | 75,50 | 76,38 | 74,47 | 75,85 | 3.840.300 | | 2016-12-08 | 00:00:00 | 75,99 | 75,99 | 68,00 | 70,75 | 17.710.775 | | 2016-12-09 | 00:00:00 | 72,30 | 72,48 | 71,51 | 72,48 | 7.403.945 | | 2016-12-12 | 00:00:00 | 72,57 | 72,93 | 71,42 | 72,10 | 3.462.243 | | 2016-12-13 | 00:00:00 | 71,58 | 73,52 | 71,58 | 73,17 | 4.767.996 | | 2016-12-14 | 00:00:00 | 72,67 | 73,17 | 68,45 | 70,52 | 9.786.252 | | 2016-12-15 | 00:00:00 | 70,51 | 70,58 | 68,36 | 69,18 | 6.823.053 | | 2016-12-16 | 00:00:00 | 69,17 | 70,00 | 68,85 | 69,92 | 7.764.896 | | 2016-12-19 | 00:00:00 | 70,46 | 70,58 | 68,93 | 69,24 | 4.309.098 | | 2016-12-20 | 00:00:00 | 69,51 | 69,69 | 68,27 | 68,65 | 3.056.147 | | 2016-12-21 | 00:00:00 | 68,74 | 69,06 | 68,21 | 68,50 | 2.922.548 | | 2016-12-22 | 00:00:00 | 68,56 | 69,95 | 68,02 | 68,43 | 2.074.052 | | 2016-12-23 | 00:00:00 | 68,52 | 69,12 | 68,48 | 69,00 | 1.807.284 | | 2016-12-27 | 00:00:00 | 68,98 | 69,87 | 68,80 | 69,60 | 2.202.318 | | 2016-12-28 | 00:00:00 | 69,75 | 69,92 | 69,29 | 69,50 | 2.068.600 | | 2016-12-29 | 00:00:00 | 68,82 | 69,87 | 68,82 | 69,39 | 2.150.400 | | 2016-12-30 | 00:00:00 | 69,39 | 69,57 | 68,52 | 68,79 | 2.753.214 | | 2017-01-03 | 00:00:00 | 69,41 | 69,75 | 69,01 | 69,40 | 3.524.397 | | 2017-01-04 | 00:00:00 | 69,66 | 71,98 | 69,35 | 71,14 | 4.072.600 | | 2017-01-05 | 00:00:00 | 70,77 | 71,37 | 70,28 | 70,87 | 2.149.600 | | 2017-01-06 | 00:00:00 | 70,80 | 70,95 | 70,12 | 70,75 | 1.733.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
