(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 | | 2017-08-25 | 00:00:00 | 60,73 | 61,23 | 60,67 | 60,79 | 1.425.913 | | 2017-08-28 | 00:00:00 | 61,06 | 61,60 | 60,99 | 61,17 | 1.854.794 | | 2017-08-29 | 00:00:00 | 60,90 | 61,46 | 60,66 | 61,38 | 2.418.913 | | 2017-08-30 | 00:00:00 | 61,09 | 61,56 | 60,91 | 61,53 | 1.876.297 | | 2017-08-31 | 00:00:00 | 61,74 | 62,96 | 61,61 | 62,82 | 2.997.917 | | 2017-09-01 | 00:00:00 | 62,93 | 63,10 | 62,12 | 62,16 | 2.444.174 | | 2017-09-05 | 00:00:00 | 61,98 | 62,20 | 61,18 | 61,75 | 2.554.770 | | 2017-09-06 | 00:00:00 | 62,13 | 62,74 | 61,86 | 62,69 | 3.053.983 | | 2017-09-07 | 00:00:00 | 62,68 | 62,91 | 62,15 | 62,34 | 2.280.793 | | 2017-09-08 | 00:00:00 | 62,33 | 63,18 | 62,06 | 62,90 | 2.213.349 | | 2017-09-11 | 00:00:00 | 63,40 | 64,31 | 63,27 | 63,67 | 3.306.240 | | 2017-09-12 | 00:00:00 | 63,74 | 63,79 | 62,42 | 62,64 | 4.236.046 | | 2017-09-13 | 00:00:00 | 62,66 | 63,25 | 62,43 | 63,24 | 2.643.273 | | 2017-09-14 | 00:00:00 | 63,02 | 63,15 | 62,27 | 62,34 | 2.308.341 | | 2017-09-15 | 00:00:00 | 62,30 | 62,65 | 61,84 | 62,65 | 7.648.296 | | 2017-09-18 | 00:00:00 | 62,66 | 62,95 | 62,00 | 62,01 | 2.357.639 | | 2017-09-19 | 00:00:00 | 62,12 | 62,24 | 60,67 | 61,00 | 7.072.375 | | 2017-09-20 | 00:00:00 | 61,00 | 63,25 | 60,35 | 61,82 | 6.723.908 | | 2017-09-21 | 00:00:00 | 61,73 | 62,27 | 61,30 | 61,72 | 3.402.828 | | 2017-09-22 | 00:00:00 | 61,65 | 62,36 | 61,39 | 62,29 | 2.789.371 | | 2017-09-25 | 00:00:00 | 62,17 | 63,15 | 62,00 | 62,47 | 2.700.359 | | 2017-09-26 | 00:00:00 | 62,43 | 63,17 | 62,43 | 63,05 | 2.112.552 | | 2017-09-27 | 00:00:00 | 63,11 | 63,34 | 62,06 | 62,96 | 2.193.077 | | 2017-09-28 | 00:00:00 | 62,78 | 63,42 | 62,64 | 63,07 | 2.227.545 | | 2017-09-29 | 00:00:00 | 63,12 | 64,12 | 63,00 | 63,32 | 3.850.260 | | 2017-10-02 | 00:00:00 | 63,37 | 64,29 | 63,32 | 63,63 | 2.622.559 | | 2017-10-03 | 00:00:00 | 63,77 | 63,87 | 63,38 | 63,65 | 1.981.090 | | 2017-10-04 | 00:00:00 | 63,58 | 64,08 | 63,47 | 63,98 | 2.060.022 | | 2017-10-05 | 00:00:00 | 64,00 | 64,19 | 63,62 | 64,01 | 2.774.092 | | 2017-10-06 | 00:00:00 | 64,07 | 64,17 | 62,03 | 62,36 | 4.700.254 | | 2017-10-09 | 00:00:00 | 61,28 | 61,50 | 58,84 | 59,22 | 6.364.361 | | 2017-10-10 | 00:00:00 | 58,53 | 59,77 | 57,88 | 58,18 | 5.829.129 | | 2017-10-11 | 00:00:00 | 58,27 | 58,43 | 57,56 | 57,71 | 4.705.943 | | 2017-10-12 | 00:00:00 | 57,81 | 58,18 | 57,41 | 57,67 | 3.682.051 | | 2017-10-13 | 00:00:00 | 57,86 | 57,86 | 56,82 | 57,14 | 3.728.053 | | 2017-10-16 | 00:00:00 | 57,14 | 57,54 | 56,65 | 56,81 | 3.630.846 | | 2017-10-17 | 00:00:00 | 56,84 | 57,36 | 56,62 | 57,21 | 3.401.094 | | 2017-10-18 | 00:00:00 | 56,20 | 59,04 | 55,80 | 57,77 | 7.797.870 | | 2017-10-19 | 00:00:00 | 57,72 | 58,92 | 57,61 | 58,75 | 3.630.793 | | 2017-10-20 | 00:00:00 | 58,90 | 60,00 | 58,44 | 59,51 | 5.132.179 | | 2017-10-23 | 00:00:00 | 59,59 | 59,78 | 58,57 | 58,65 | 3.081.690 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
