(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 | | 2018-02-16 | 00:00:00 | 74,19 | 75,64 | 74,11 | 75,23 | 2.970.392 | | 2018-02-20 | 00:00:00 | 74,58 | 76,33 | 74,14 | 76,05 | 3.922.779 | | 2018-02-21 | 00:00:00 | 76,05 | 77,19 | 75,82 | 75,83 | 3.080.191 | | 2018-02-22 | 00:00:00 | 75,72 | 76,50 | 74,36 | 74,72 | 2.396.171 | | 2018-02-23 | 00:00:00 | 75,33 | 77,12 | 74,77 | 77,00 | 3.652.324 | | 2018-02-26 | 00:00:00 | 77,45 | 77,95 | 76,76 | 77,64 | 3.987.129 | | 2018-02-27 | 00:00:00 | 77,57 | 79,65 | 76,56 | 78,64 | 5.105.971 | | 2018-02-28 | 00:00:00 | 80,00 | 80,50 | 75,41 | 75,45 | 6.889.836 | | 2018-03-01 | 00:00:00 | 75,26 | 76,15 | 73,42 | 74,07 | 4.574.508 | | 2018-03-02 | 00:00:00 | 73,71 | 75,25 | 73,19 | 74,77 | 3.982.436 | | 2018-03-05 | 00:00:00 | 74,30 | 75,59 | 74,22 | 74,76 | 3.699.342 | | 2018-03-06 | 00:00:00 | 74,35 | 75,60 | 74,18 | 74,58 | 4.048.813 | | 2018-03-07 | 00:00:00 | 73,75 | 74,34 | 72,51 | 73,42 | 5.405.606 | | 2018-03-08 | 00:00:00 | 85,05 | 85,07 | 79,06 | 79,72 | 38.570.195 | | 2018-03-09 | 00:00:00 | 80,00 | 81,13 | 79,66 | 80,75 | 9.067.144 | | 2018-03-12 | 00:00:00 | 80,61 | 80,67 | 78,25 | 78,25 | 7.014.948 | | 2018-03-13 | 00:00:00 | 78,52 | 78,73 | 76,71 | 77,00 | 7.984.443 | | 2018-03-14 | 00:00:00 | 77,24 | 77,54 | 75,90 | 76,70 | 8.336.571 | | 2018-03-15 | 00:00:00 | 76,62 | 77,03 | 76,00 | 76,33 | 3.991.631 | | 2018-03-16 | 00:00:00 | 76,85 | 76,91 | 75,89 | 76,02 | 5.306.990 | | 2018-03-19 | 00:00:00 | 75,78 | 75,85 | 72,88 | 72,99 | 7.106.409 | | 2018-03-20 | 00:00:00 | 73,53 | 73,86 | 72,21 | 72,42 | 6.193.431 | | 2018-03-21 | 00:00:00 | 72,20 | 72,82 | 71,57 | 71,68 | 5.757.593 | | 2018-03-22 | 00:00:00 | 71,18 | 71,98 | 70,36 | 70,47 | 4.587.148 | | 2018-03-23 | 00:00:00 | 70,55 | 71,14 | 69,77 | 70,16 | 5.041.004 | | 2018-03-26 | 00:00:00 | 70,66 | 71,88 | 69,22 | 71,70 | 7.506.729 | | 2018-03-27 | 00:00:00 | 71,93 | 72,52 | 69,94 | 70,37 | 5.783.654 | | 2018-03-28 | 00:00:00 | 70,56 | 70,95 | 69,70 | 69,73 | 5.565.354 | | 2018-03-29 | 00:00:00 | 70,21 | 70,49 | 69,01 | 69,08 | 4.558.988 | | 2018-04-02 | 00:00:00 | 68,89 | 68,94 | 66,93 | 67,87 | 4.445.157 | | 2018-04-03 | 00:00:00 | 68,18 | 69,83 | 67,34 | 69,01 | 2.920.836 | | 2018-04-04 | 00:00:00 | 68,40 | 71,02 | 68,05 | 70,04 | 6.806.653 | | 2018-04-05 | 00:00:00 | 70,28 | 70,64 | 69,02 | 69,18 | 3.209.202 | | 2018-04-06 | 00:00:00 | 68,69 | 69,29 | 67,37 | 67,88 | 3.195.176 | | 2018-04-09 | 00:00:00 | 68,23 | 69,50 | 67,75 | 68,03 | 4.428.888 | | 2018-04-10 | 00:00:00 | 68,60 | 70,19 | 68,40 | 69,82 | 3.692.462 | | 2018-04-11 | 00:00:00 | 69,26 | 70,03 | 69,00 | 69,72 | 2.868.636 | | 2018-04-12 | 00:00:00 | 69,98 | 72,17 | 69,90 | 71,61 | 3.753.707 | | 2018-04-13 | 00:00:00 | 71,90 | 72,48 | 71,05 | 71,62 | 2.930.781 | | 2018-04-16 | 00:00:00 | 71,83 | 73,11 | 71,50 | 71,99 | 5.858.572 | | 2018-04-17 | 00:00:00 | 72,72 | 73,14 | 72,28 | 72,50 | 2.452.985 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
