(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 | | 2017-05-03 | 00:00:00 | 61,60 | 62,50 | 61,23 | 62,26 | 4.220.685 | | 2017-05-04 | 00:00:00 | 62,39 | 63,13 | 61,71 | 61,79 | 4.799.552 | | 2017-05-05 | 00:00:00 | 61,85 | 61,96 | 61,18 | 61,58 | 3.264.770 | | 2017-05-08 | 00:00:00 | 61,78 | 62,02 | 61,30 | 61,60 | 3.017.406 | | 2017-05-09 | 00:00:00 | 61,61 | 62,23 | 61,40 | 62,08 | 3.926.023 | | 2017-05-10 | 00:00:00 | 61,83 | 62,10 | 60,83 | 61,02 | 4.778.454 | | 2017-05-11 | 00:00:00 | 60,80 | 61,00 | 60,28 | 60,66 | 4.996.300 | | 2017-05-12 | 00:00:00 | 60,68 | 60,79 | 59,40 | 59,63 | 7.338.900 | | 2017-05-15 | 00:00:00 | 59,87 | 60,46 | 59,71 | 60,32 | 4.304.038 | | 2017-05-16 | 00:00:00 | 60,31 | 60,34 | 59,58 | 60,16 | 3.626.776 | | 2017-05-17 | 00:00:00 | 59,47 | 60,26 | 59,44 | 59,73 | 5.373.705 | | 2017-05-18 | 00:00:00 | 60,43 | 60,49 | 59,21 | 59,26 | 5.254.065 | | 2017-05-19 | 00:00:00 | 59,20 | 60,20 | 59,14 | 60,11 | 5.735.496 | | 2017-05-22 | 00:00:00 | 59,97 | 60,56 | 59,76 | 60,31 | 2.978.658 | | 2017-05-23 | 00:00:00 | 60,23 | 60,33 | 59,75 | 60,15 | 3.562.232 | | 2017-05-24 | 00:00:00 | 59,97 | 60,33 | 59,58 | 59,86 | 2.817.903 | | 2017-05-25 | 00:00:00 | 59,92 | 60,24 | 59,83 | 60,09 | 2.570.891 | | 2017-05-26 | 00:00:00 | 60,05 | 60,33 | 59,57 | 59,76 | 2.309.761 | | 2017-05-30 | 00:00:00 | 59,52 | 59,94 | 59,20 | 59,60 | 3.057.909 | | 2017-05-31 | 00:00:00 | 59,61 | 59,77 | 59,17 | 59,75 | 3.168.386 | | 2017-06-01 | 00:00:00 | 59,92 | 60,56 | 59,68 | 60,40 | 3.356.507 | | 2017-06-02 | 00:00:00 | 60,40 | 60,83 | 60,22 | 60,69 | 3.251.742 | | 2017-06-05 | 00:00:00 | 61,00 | 61,34 | 60,55 | 61,28 | 3.767.866 | | 2017-06-06 | 00:00:00 | 61,21 | 61,21 | 60,23 | 60,25 | 3.888.735 | | 2017-06-07 | 00:00:00 | 60,06 | 60,40 | 60,03 | 60,37 | 2.552.187 | | 2017-06-08 | 00:00:00 | 60,19 | 60,70 | 60,08 | 60,36 | 2.424.701 | | 2017-06-09 | 00:00:00 | 60,27 | 61,72 | 60,17 | 61,41 | 3.104.130 | | 2017-06-12 | 00:00:00 | 61,32 | 63,59 | 61,05 | 62,52 | 5.160.518 | | 2017-06-13 | 00:00:00 | 62,62 | 62,92 | 62,14 | 62,63 | 4.199.247 | | 2017-06-14 | 00:00:00 | 62,95 | 63,50 | 62,67 | 63,12 | 3.244.065 | | 2017-06-15 | 00:00:00 | 63,32 | 64,07 | 62,53 | 63,09 | 4.935.680 | | 2017-06-16 | 00:00:00 | 62,80 | 63,05 | 61,98 | 63,01 | 8.414.702 | | 2017-06-19 | 00:00:00 | 63,05 | 64,62 | 62,91 | 64,23 | 3.826.102 | | 2017-06-20 | 00:00:00 | 64,00 | 64,20 | 63,41 | 63,42 | 3.273.653 | | 2017-06-21 | 00:00:00 | 63,53 | 64,22 | 63,21 | 63,97 | 3.368.908 | | 2017-06-22 | 00:00:00 | 63,78 | 66,56 | 63,65 | 64,91 | 6.698.549 | | 2017-06-23 | 00:00:00 | 64,96 | 65,33 | 64,75 | 65,22 | 4.461.948 | | 2017-06-26 | 00:00:00 | 65,42 | 66,17 | 65,35 | 65,52 | 2.669.389 | | 2017-06-27 | 00:00:00 | 65,23 | 65,78 | 64,58 | 64,62 | 3.306.509 | | 2017-06-28 | 00:00:00 | 64,86 | 65,50 | 64,80 | 65,21 | 2.207.932 | | 2017-06-29 | 00:00:00 | 65,01 | 65,33 | 63,61 | 63,89 | 3.618.140 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
