(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 41,29 | 47,12 | 40,40 | 46,44 | 10.704.000 | | 2002-07-25 | 00:00:00 | 47,24 | 48,85 | 46,08 | 46,28 | 10.340.000 | | 2002-07-26 | 00:00:00 | 46,36 | 47,38 | 45,28 | 47,24 | 6.566.000 | | 2002-07-29 | 00:00:00 | 49,00 | 50,66 | 48,41 | 50,21 | 6.632.000 | | 2002-07-30 | 00:00:00 | 50,17 | 52,18 | 49,17 | 50,00 | 8.572.800 | | 2002-07-31 | 00:00:00 | 49,78 | 52,82 | 49,22 | 52,00 | 7.752.400 | | 2002-08-01 | 00:00:00 | 49,89 | 50,18 | 47,10 | 49,47 | 18.488.800 | | 2002-08-02 | 00:00:00 | 49,36 | 49,37 | 46,09 | 46,29 | 10.332.400 | | 2002-08-05 | 00:00:00 | 46,85 | 47,25 | 43,35 | 43,86 | 7.288.800 | | 2002-08-06 | 00:00:00 | 44,45 | 44,90 | 43,55 | 43,92 | 7.721.600 | | 2002-08-07 | 00:00:00 | 45,31 | 45,35 | 42,11 | 43,89 | 9.943.600 | | 2002-08-08 | 00:00:00 | 44,36 | 47,25 | 43,69 | 46,96 | 9.923.600 | | 2002-08-09 | 00:00:00 | 47,00 | 47,03 | 44,70 | 46,60 | 5.198.000 | | 2002-08-12 | 00:00:00 | 46,20 | 48,16 | 45,70 | 47,79 | 4.704.000 | | 2002-08-13 | 00:00:00 | 47,83 | 48,44 | 42,00 | 43,22 | 26.024.400 | | 2002-08-14 | 00:00:00 | 42,16 | 43,38 | 40,00 | 42,85 | 34.310.400 | | 2002-08-15 | 00:00:00 | 43,05 | 44,75 | 42,70 | 42,96 | 9.839.200 | | 2002-08-16 | 00:00:00 | 42,95 | 43,85 | 42,30 | 42,69 | 8.161.600 | | 2002-08-19 | 00:00:00 | 42,78 | 45,00 | 42,65 | 44,76 | 5.874.800 | | 2002-08-20 | 00:00:00 | 44,20 | 45,62 | 43,92 | 44,89 | 4.062.800 | | 2002-08-21 | 00:00:00 | 45,41 | 47,25 | 45,40 | 46,72 | 8.863.600 | | 2002-08-22 | 00:00:00 | 46,70 | 48,90 | 46,62 | 48,42 | 6.835.200 | | 2002-08-23 | 00:00:00 | 48,38 | 49,05 | 47,45 | 47,47 | 3.060.000 | | 2002-08-26 | 00:00:00 | 47,53 | 49,40 | 47,48 | 49,08 | 4.814.000 | | 2002-08-27 | 00:00:00 | 49,31 | 50,12 | 47,66 | 47,90 | 8.028.000 | | 2002-08-28 | 00:00:00 | 47,76 | 48,26 | 46,62 | 47,00 | 4.553.200 | | 2002-08-29 | 00:00:00 | 46,83 | 49,66 | 46,75 | 49,29 | 7.558.800 | | 2002-08-30 | 00:00:00 | 49,00 | 49,35 | 47,92 | 48,00 | 3.608.800 | | 2002-09-03 | 00:00:00 | 47,97 | 47,98 | 46,59 | 46,71 | 3.589.600 | | 2002-09-04 | 00:00:00 | 46,99 | 47,60 | 45,44 | 46,69 | 6.475.200 | | 2002-09-05 | 00:00:00 | 46,20 | 46,86 | 45,92 | 46,25 | 3.835.600 | | 2002-09-06 | 00:00:00 | 46,70 | 48,00 | 46,25 | 47,61 | 3.164.000 | | 2002-09-09 | 00:00:00 | 47,59 | 49,75 | 47,36 | 49,00 | 5.064.000 | | 2002-09-10 | 00:00:00 | 49,31 | 49,45 | 48,42 | 48,80 | 3.450.400 | | 2002-09-11 | 00:00:00 | 50,21 | 52,45 | 49,30 | 52,06 | 11.337.600 | | 2002-09-12 | 00:00:00 | 51,44 | 52,39 | 51,10 | 52,00 | 4.623.200 | | 2002-09-13 | 00:00:00 | 51,92 | 53,50 | 51,42 | 53,18 | 5.661.200 | | 2002-09-16 | 00:00:00 | 52,80 | 54,74 | 52,40 | 54,32 | 5.821.200 | | 2002-09-17 | 00:00:00 | 55,00 | 55,99 | 54,66 | 55,25 | 8.270.400 | | 2002-09-18 | 00:00:00 | 54,43 | 55,45 | 54,00 | 54,88 | 7.778.000 | | 2002-09-19 | 00:00:00 | 54,74 | 54,75 | 53,30 | 53,39 | 5.271.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
