(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 57,38 | 57,89 | 55,81 | 57,81 | 4.003.600 | | 2002-04-02 | 00:00:00 | 57,41 | 58,37 | 56,60 | 56,94 | 3.749.200 | | 2002-04-03 | 00:00:00 | 56,93 | 56,95 | 54,91 | 56,14 | 4.129.200 | | 2002-04-04 | 00:00:00 | 56,02 | 56,91 | 55,51 | 55,57 | 4.682.400 | | 2002-04-05 | 00:00:00 | 55,76 | 55,80 | 54,10 | 54,64 | 4.698.800 | | 2002-04-08 | 00:00:00 | 54,40 | 55,70 | 54,37 | 55,69 | 3.435.600 | | 2002-04-09 | 00:00:00 | 55,80 | 56,46 | 55,62 | 55,72 | 3.342.400 | | 2002-04-10 | 00:00:00 | 55,79 | 56,42 | 55,74 | 56,00 | 2.762.400 | | 2002-04-11 | 00:00:00 | 55,95 | 55,95 | 54,15 | 54,25 | 3.934.000 | | 2002-04-12 | 00:00:00 | 54,27 | 55,18 | 52,74 | 54,50 | 3.997.600 | | 2002-04-15 | 00:00:00 | 54,89 | 56,33 | 54,23 | 54,90 | 2.604.000 | | 2002-04-16 | 00:00:00 | 55,59 | 56,38 | 55,28 | 56,10 | 2.453.200 | | 2002-04-17 | 00:00:00 | 56,45 | 57,85 | 54,52 | 54,82 | 8.157.600 | | 2002-04-18 | 00:00:00 | 56,31 | 59,74 | 56,07 | 59,08 | 11.582.000 | | 2002-04-19 | 00:00:00 | 59,44 | 62,87 | 59,25 | 62,33 | 8.075.200 | | 2002-04-22 | 00:00:00 | 61,75 | 62,88 | 60,45 | 60,81 | 7.212.400 | | 2002-04-23 | 00:00:00 | 60,66 | 61,55 | 60,60 | 61,23 | 6.172.400 | | 2002-04-24 | 00:00:00 | 61,49 | 63,53 | 61,49 | 62,01 | 4.412.000 | | 2002-04-25 | 00:00:00 | 62,07 | 64,40 | 61,63 | 62,20 | 5.364.000 | | 2002-04-26 | 00:00:00 | 62,27 | 63,49 | 61,76 | 62,25 | 2.663.600 | | 2002-04-29 | 00:00:00 | 62,65 | 62,75 | 61,41 | 62,09 | 2.789.200 | | 2002-04-30 | 00:00:00 | 62,05 | 63,59 | 61,30 | 63,21 | 4.559.600 | | 2002-05-01 | 00:00:00 | 63,16 | 65,49 | 63,08 | 65,06 | 7.124.400 | | 2002-05-02 | 00:00:00 | 65,03 | 65,90 | 53,00 | 56,98 | 79.703.200 | | 2002-05-03 | 00:00:00 | 55,84 | 56,61 | 50,35 | 51,25 | 39.622.400 | | 2002-05-06 | 00:00:00 | 56,60 | 59,95 | 55,51 | 58,04 | 33.052.800 | | 2002-05-07 | 00:00:00 | 58,39 | 59,43 | 57,66 | 58,50 | 8.190.800 | | 2002-05-08 | 00:00:00 | 58,86 | 59,17 | 56,65 | 59,17 | 6.524.800 | | 2002-05-09 | 00:00:00 | 58,97 | 59,98 | 58,04 | 58,20 | 5.884.400 | | 2002-05-10 | 00:00:00 | 57,99 | 57,99 | 55,71 | 56,44 | 5.498.000 | | 2002-05-13 | 00:00:00 | 56,00 | 56,76 | 54,26 | 55,05 | 10.746.400 | | 2002-05-14 | 00:00:00 | 55,19 | 55,20 | 50,75 | 52,20 | 20.191.200 | | 2002-05-15 | 00:00:00 | 52,35 | 55,16 | 50,90 | 51,93 | 18.339.600 | | 2002-05-16 | 00:00:00 | 52,14 | 53,08 | 50,58 | 52,75 | 10.532.800 | | 2002-05-17 | 00:00:00 | 52,99 | 54,20 | 51,49 | 53,28 | 7.615.200 | | 2002-05-20 | 00:00:00 | 53,10 | 53,83 | 52,21 | 53,32 | 8.265.600 | | 2002-05-21 | 00:00:00 | 53,60 | 54,48 | 52,40 | 54,05 | 9.190.400 | | 2002-05-22 | 00:00:00 | 54,00 | 54,43 | 52,73 | 53,35 | 5.761.600 | | 2002-05-23 | 00:00:00 | 53,44 | 54,29 | 52,30 | 54,19 | 3.302.000 | | 2002-05-24 | 00:00:00 | 54,14 | 54,35 | 52,76 | 53,84 | 2.721.600 | | 2002-05-28 | 00:00:00 | 53,84 | 55,60 | 53,35 | 53,89 | 6.136.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
