(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-05 | 00:00:00 | 95,50 | 96,21 | 95,29 | 96,03 | 2.341.015 | | 2018-10-08 | 00:00:00 | 96,07 | 96,44 | 94,92 | 95,60 | 2.471.381 | | 2018-10-09 | 00:00:00 | 95,53 | 96,68 | 95,17 | 96,50 | 1.862.395 | | 2018-10-10 | 00:00:00 | 96,67 | 97,22 | 94,87 | 94,87 | 3.602.390 | | 2018-10-11 | 00:00:00 | 95,08 | 95,39 | 93,30 | 93,74 | 3.566.123 | | 2018-10-12 | 00:00:00 | 94,49 | 95,10 | 94,01 | 94,29 | 3.047.268 | | 2018-10-15 | 00:00:00 | 93,94 | 94,78 | 93,50 | 93,52 | 2.801.584 | | 2018-10-16 | 00:00:00 | 94,24 | 96,34 | 94,07 | 96,22 | 2.754.444 | | 2018-10-17 | 00:00:00 | 96,20 | 96,38 | 94,90 | 95,77 | 2.198.889 | | 2018-10-18 | 00:00:00 | 95,59 | 96,46 | 95,48 | 96,15 | 2.048.236 | | 2018-10-19 | 00:00:00 | 95,62 | 96,97 | 94,94 | 95,30 | 2.435.029 | | 2018-10-22 | 00:00:00 | 95,10 | 95,77 | 94,50 | 95,13 | 957.667 | | 2018-10-23 | 00:00:00 | 94,32 | 95,56 | 93,84 | 95,51 | 2.825.968 | | 2018-10-24 | 00:00:00 | 95,41 | 95,83 | 91,92 | 91,99 | 5.066.042 | | 2018-10-25 | 00:00:00 | 92,60 | 95,72 | 92,17 | 95,41 | 3.856.761 | | 2018-10-26 | 00:00:00 | 94,37 | 95,27 | 93,63 | 94,28 | 3.490.675 | | 2018-10-29 | 00:00:00 | 95,05 | 95,88 | 93,63 | 94,87 | 2.907.195 | | 2018-10-30 | 00:00:00 | 95,40 | 95,84 | 94,43 | 95,42 | 2.716.583 | | 2018-10-31 | 00:00:00 | 95,74 | 97,63 | 95,43 | 96,97 | 4.241.735 | | 2018-11-01 | 00:00:00 | 98,00 | 98,98 | 96,79 | 96,99 | 1.513.743 | | 2018-11-02 | 00:00:00 | 98,00 | 98,09 | 95,92 | 96,74 | 2.335.772 | | 2018-11-05 | 00:00:00 | 96,75 | 97,93 | 96,75 | 97,45 | 2.322.127 | | 2018-11-06 | 00:00:00 | 97,68 | 98,54 | 97,31 | 98,19 | 3.557.427 | | 2018-11-07 | 00:00:00 | 98,93 | 100,43 | 98,86 | 99,48 | 5.331.459 | | 2018-11-08 | 00:00:00 | 99,00 | 99,90 | 98,85 | 99,32 | 3.991.591 | | 2018-11-09 | 00:00:00 | 99,35 | 99,66 | 98,45 | 98,48 | 3.391.869 | | 2018-11-12 | 00:00:00 | 98,67 | 99,02 | 98,16 | 98,20 | 2.930.577 | | 2018-11-13 | 00:00:00 | 98,60 | 98,73 | 96,76 | 96,88 | 4.444.130 | | 2018-11-14 | 00:00:00 | 97,16 | 97,75 | 96,38 | 96,48 | 3.831.671 | | 2018-11-15 | 00:00:00 | 95,97 | 98,13 | 95,66 | 97,46 | 2.791.338 | | 2018-11-16 | 00:00:00 | 97,23 | 98,13 | 97,23 | 97,64 | 3.630.042 | | 2018-11-19 | 00:00:00 | 97,70 | 97,96 | 96,47 | 96,90 | 3.764.363 | | 2018-11-20 | 00:00:00 | 97,27 | 97,70 | 95,19 | 95,29 | 7.926.765 | | 2018-11-21 | 00:00:00 | 95,05 | 97,12 | 95,05 | 95,33 | 6.467.128 | | 2018-11-23 | 00:00:00 | 94,53 | 97,02 | 92,95 | 96,81 | 1.440.925 | | 2018-11-26 | 00:00:00 | 97,45 | 99,84 | 97,19 | 99,12 | 5.134.355 | | 2018-11-27 | 00:00:00 | 99,09 | 99,57 | 98,11 | 99,54 | 4.539.158 | | 2018-11-28 | 00:00:00 | 99,61 | 101,19 | 99,24 | 101,10 | 5.984.412 | | 2018-11-29 | 00:00:00 | 100,41 | 101,71 | 100,28 | 101,22 | 3.256.833 | | 2018-11-30 | 00:00:00 | 101,01 | 101,49 | 100,39 | 101,47 | 4.674.212 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
