(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 | | 2017-06-29 | 00:00:00 | 65,01 | 65,33 | 63,61 | 63,89 | 3.618.140 | | 2017-06-30 | 00:00:00 | 64,59 | 64,60 | 63,67 | 63,84 | 5.348.588 | | 2017-07-03 | 00:00:00 | 64,15 | 64,46 | 63,78 | 63,92 | 1.765.679 | | 2017-07-05 | 00:00:00 | 63,89 | 64,19 | 63,39 | 63,68 | 2.386.072 | | 2017-07-06 | 00:00:00 | 63,50 | 63,60 | 62,36 | 62,53 | 2.663.370 | | 2017-07-07 | 00:00:00 | 62,77 | 62,98 | 62,13 | 62,50 | 2.893.820 | | 2017-07-10 | 00:00:00 | 62,48 | 62,53 | 61,35 | 61,83 | 4.792.620 | | 2017-07-11 | 00:00:00 | 61,83 | 61,84 | 61,06 | 61,56 | 2.052.370 | | 2017-07-12 | 00:00:00 | 61,97 | 62,28 | 61,76 | 62,12 | 2.701.369 | | 2017-07-13 | 00:00:00 | 61,97 | 61,97 | 61,45 | 61,72 | 2.128.418 | | 2017-07-14 | 00:00:00 | 61,92 | 62,26 | 61,70 | 62,14 | 2.001.799 | | 2017-07-17 | 00:00:00 | 62,14 | 63,18 | 62,02 | 62,72 | 2.143.715 | | 2017-07-18 | 00:00:00 | 62,67 | 62,92 | 62,31 | 62,65 | 2.017.119 | | 2017-07-19 | 00:00:00 | 62,64 | 62,98 | 61,91 | 62,05 | 3.706.808 | | 2017-07-20 | 00:00:00 | 62,19 | 62,99 | 62,03 | 62,64 | 2.095.419 | | 2017-07-21 | 00:00:00 | 62,44 | 63,00 | 62,16 | 62,50 | 2.064.360 | | 2017-07-24 | 00:00:00 | 62,31 | 62,67 | 62,24 | 62,61 | 2.008.873 | | 2017-07-25 | 00:00:00 | 62,80 | 63,27 | 62,25 | 62,56 | 3.329.908 | | 2017-07-26 | 00:00:00 | 63,00 | 65,50 | 62,82 | 63,47 | 7.208.713 | | 2017-07-27 | 00:00:00 | 63,37 | 63,38 | 61,45 | 62,33 | 3.781.228 | | 2017-07-28 | 00:00:00 | 62,48 | 63,06 | 62,01 | 62,90 | 3.016.016 | | 2017-07-31 | 00:00:00 | 62,90 | 63,37 | 62,60 | 62,64 | 3.155.012 | | 2017-08-01 | 00:00:00 | 62,72 | 62,92 | 62,17 | 62,36 | 2.668.258 | | 2017-08-02 | 00:00:00 | 61,99 | 62,28 | 61,22 | 61,98 | 3.121.495 | | 2017-08-03 | 00:00:00 | 61,89 | 62,98 | 61,89 | 62,60 | 2.866.805 | | 2017-08-04 | 00:00:00 | 62,83 | 62,88 | 62,38 | 62,53 | 2.603.532 | | 2017-08-07 | 00:00:00 | 62,42 | 62,42 | 61,53 | 62,32 | 2.151.768 | | 2017-08-08 | 00:00:00 | 62,16 | 62,76 | 61,74 | 62,24 | 2.851.330 | | 2017-08-09 | 00:00:00 | 62,06 | 62,14 | 60,71 | 61,20 | 3.766.872 | | 2017-08-10 | 00:00:00 | 61,00 | 61,36 | 60,24 | 60,30 | 4.266.950 | | 2017-08-11 | 00:00:00 | 60,50 | 61,02 | 60,31 | 60,82 | 2.874.807 | | 2017-08-14 | 00:00:00 | 61,04 | 61,59 | 60,80 | 61,31 | 2.628.694 | | 2017-08-15 | 00:00:00 | 61,30 | 61,87 | 61,17 | 61,73 | 2.618.638 | | 2017-08-16 | 00:00:00 | 61,73 | 62,39 | 61,48 | 62,00 | 1.992.307 | | 2017-08-17 | 00:00:00 | 61,86 | 62,24 | 60,92 | 61,04 | 2.738.042 | | 2017-08-18 | 00:00:00 | 60,53 | 61,02 | 60,43 | 60,56 | 2.373.298 | | 2017-08-21 | 00:00:00 | 60,65 | 60,95 | 60,03 | 60,33 | 2.561.664 | | 2017-08-22 | 00:00:00 | 60,52 | 61,78 | 60,45 | 61,62 | 2.901.326 | | 2017-08-23 | 00:00:00 | 61,48 | 61,56 | 60,93 | 60,93 | 2.737.750 | | 2017-08-24 | 00:00:00 | 61,06 | 61,45 | 60,32 | 60,51 | 2.365.738 | | 2017-08-25 | 00:00:00 | 60,73 | 61,23 | 60,67 | 60,79 | 1.425.913 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
