(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 | | 2017-10-23 | 00:00:00 | 59,59 | 59,78 | 58,57 | 58,65 | 3.081.690 | | 2017-10-24 | 00:00:00 | 58,70 | 59,30 | 58,23 | 58,85 | 3.545.180 | | 2017-10-25 | 00:00:00 | 59,36 | 61,49 | 58,98 | 61,16 | 7.804.346 | | 2017-10-26 | 00:00:00 | 61,18 | 62,40 | 58,62 | 58,93 | 8.194.536 | | 2017-10-27 | 00:00:00 | 58,59 | 62,41 | 58,58 | 62,19 | 9.066.427 | | 2017-10-30 | 00:00:00 | 61,94 | 62,12 | 60,80 | 61,35 | 4.589.631 | | 2017-10-31 | 00:00:00 | 61,50 | 61,71 | 60,89 | 61,29 | 3.492.656 | | 2017-11-01 | 00:00:00 | 61,81 | 62,61 | 61,52 | 62,32 | 3.361.756 | | 2017-11-02 | 00:00:00 | 62,34 | 62,76 | 60,09 | 60,32 | 2.909.285 | | 2017-11-03 | 00:00:00 | 60,20 | 60,76 | 59,81 | 60,54 | 2.580.917 | | 2017-11-06 | 00:00:00 | 60,43 | 60,87 | 60,08 | 60,62 | 2.201.299 | | 2017-11-07 | 00:00:00 | 60,81 | 60,97 | 60,14 | 60,60 | 2.436.572 | | 2017-11-08 | 00:00:00 | 60,54 | 61,34 | 60,10 | 61,30 | 2.061.508 | | 2017-11-09 | 00:00:00 | 60,99 | 61,32 | 60,41 | 60,75 | 2.517.081 | | 2017-11-10 | 00:00:00 | 60,52 | 60,55 | 59,47 | 60,05 | 3.600.905 | | 2017-11-13 | 00:00:00 | 59,97 | 61,60 | 59,67 | 60,88 | 3.427.104 | | 2017-11-14 | 00:00:00 | 60,67 | 60,69 | 59,17 | 60,25 | 2.674.780 | | 2017-11-15 | 00:00:00 | 59,58 | 60,44 | 59,25 | 60,05 | 2.586.339 | | 2017-11-16 | 00:00:00 | 60,54 | 62,90 | 60,29 | 62,45 | 4.452.626 | | 2017-11-17 | 00:00:00 | 62,13 | 62,22 | 61,05 | 61,94 | 3.022.050 | | 2017-11-20 | 00:00:00 | 61,78 | 61,84 | 61,08 | 61,42 | 2.817.634 | | 2017-11-21 | 00:00:00 | 61,58 | 61,62 | 60,93 | 61,19 | 2.835.539 | | 2017-11-22 | 00:00:00 | 61,22 | 62,79 | 60,91 | 62,12 | 3.195.219 | | 2017-11-24 | 00:00:00 | 61,79 | 61,93 | 60,70 | 61,18 | 2.111.326 | | 2017-11-27 | 00:00:00 | 61,18 | 61,62 | 60,75 | 61,47 | 3.661.600 | | 2017-11-28 | 00:00:00 | 61,47 | 61,61 | 60,63 | 61,44 | 3.540.190 | | 2017-11-29 | 00:00:00 | 61,60 | 64,68 | 61,30 | 62,86 | 5.753.980 | | 2017-11-30 | 00:00:00 | 63,27 | 65,20 | 62,73 | 65,18 | 7.564.977 | | 2017-12-01 | 00:00:00 | 64,19 | 64,90 | 63,63 | 64,41 | 4.729.309 | | 2017-12-04 | 00:00:00 | 65,56 | 68,30 | 65,31 | 68,16 | 8.791.554 | | 2017-12-05 | 00:00:00 | 68,00 | 68,27 | 66,75 | 67,84 | 5.086.355 | | 2017-12-06 | 00:00:00 | 69,40 | 69,43 | 67,74 | 68,57 | 3.656.210 | | 2017-12-07 | 00:00:00 | 68,37 | 68,70 | 67,32 | 67,41 | 3.606.408 | | 2017-12-08 | 00:00:00 | 67,73 | 68,71 | 67,48 | 68,15 | 2.939.091 | | 2017-12-11 | 00:00:00 | 68,00 | 68,63 | 67,73 | 68,39 | 4.214.019 | | 2017-12-12 | 00:00:00 | 68,63 | 68,75 | 67,93 | 68,56 | 3.063.113 | | 2017-12-13 | 00:00:00 | 68,91 | 69,30 | 67,97 | 68,57 | 3.691.861 | | 2017-12-14 | 00:00:00 | 70,00 | 70,86 | 68,98 | 69,02 | 6.135.279 | | 2017-12-15 | 00:00:00 | 71,25 | 72,11 | 68,78 | 71,55 | 8.786.136 | | 2017-12-18 | 00:00:00 | 72,11 | 73,46 | 71,33 | 73,38 | 6.808.794 | | 2017-12-19 | 00:00:00 | 73,64 | 74,67 | 73,52 | 73,66 | 5.860.244 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
