(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 | | 2002-09-19 | 00:00:00 | 54,74 | 54,75 | 53,30 | 53,39 | 5.271.600 | | 2002-09-20 | 00:00:00 | 54,50 | 54,50 | 52,28 | 52,35 | 7.215.600 | | 2002-09-23 | 00:00:00 | 52,55 | 54,09 | 51,57 | 52,84 | 4.945.200 | | 2002-09-24 | 00:00:00 | 52,45 | 53,52 | 52,19 | 52,47 | 4.339.200 | | 2002-09-25 | 00:00:00 | 52,51 | 54,18 | 52,36 | 54,18 | 4.038.000 | | 2002-09-26 | 00:00:00 | 54,28 | 54,80 | 53,52 | 54,78 | 3.707.600 | | 2002-09-27 | 00:00:00 | 54,64 | 56,20 | 54,29 | 54,49 | 5.864.400 | | 2002-09-30 | 00:00:00 | 54,16 | 55,30 | 53,19 | 54,52 | 5.536.800 | | 2002-10-01 | 00:00:00 | 54,65 | 54,97 | 49,50 | 51,28 | 18.484.000 | | 2002-10-02 | 00:00:00 | 51,28 | 53,46 | 51,00 | 52,12 | 10.997.600 | | 2002-10-03 | 00:00:00 | 52,19 | 52,30 | 50,44 | 50,68 | 5.869.200 | | 2002-10-04 | 00:00:00 | 50,79 | 51,36 | 47,93 | 49,58 | 8.487.600 | | 2002-10-07 | 00:00:00 | 49,70 | 50,56 | 49,02 | 49,30 | 6.098.000 | | 2002-10-08 | 00:00:00 | 49,37 | 51,84 | 49,31 | 50,97 | 5.644.400 | | 2002-10-09 | 00:00:00 | 51,00 | 53,54 | 50,18 | 50,65 | 8.204.400 | | 2002-10-10 | 00:00:00 | 50,67 | 52,75 | 50,33 | 52,39 | 6.073.200 | | 2002-10-11 | 00:00:00 | 56,45 | 57,75 | 55,21 | 55,91 | 15.008.400 | | 2002-10-14 | 00:00:00 | 55,98 | 56,60 | 55,27 | 56,00 | 5.862.000 | | 2002-10-15 | 00:00:00 | 56,55 | 57,70 | 56,35 | 57,04 | 8.224.800 | | 2002-10-16 | 00:00:00 | 56,48 | 56,84 | 55,72 | 56,04 | 6.337.600 | | 2002-10-17 | 00:00:00 | 57,00 | 57,40 | 54,13 | 54,72 | 7.456.400 | | 2002-10-18 | 00:00:00 | 54,55 | 56,08 | 54,54 | 55,64 | 7.548.400 | | 2002-10-21 | 00:00:00 | 55,55 | 56,79 | 54,66 | 56,36 | 4.334.800 | | 2002-10-22 | 00:00:00 | 56,15 | 58,75 | 55,59 | 57,34 | 7.802.800 | | 2002-10-23 | 00:00:00 | 52,31 | 56,18 | 52,25 | 56,18 | 24.752.800 | | 2002-10-24 | 00:00:00 | 55,70 | 58,66 | 55,48 | 57,99 | 10.536.800 | | 2002-10-25 | 00:00:00 | 57,50 | 57,50 | 55,00 | 55,61 | 10.727.600 | | 2002-10-28 | 00:00:00 | 55,51 | 56,06 | 53,12 | 53,91 | 7.429.600 | | 2002-10-29 | 00:00:00 | 54,85 | 56,90 | 53,38 | 56,27 | 12.800.800 | | 2002-10-30 | 00:00:00 | 56,50 | 57,25 | 55,27 | 56,37 | 6.119.200 | | 2002-10-31 | 00:00:00 | 56,48 | 57,23 | 53,97 | 54,35 | 5.928.000 | | 2002-11-01 | 00:00:00 | 54,46 | 56,39 | 53,45 | 56,09 | 4.945.600 | | 2002-11-04 | 00:00:00 | 56,77 | 57,20 | 54,99 | 55,18 | 4.339.600 | | 2002-11-05 | 00:00:00 | 55,15 | 55,80 | 53,70 | 55,14 | 5.757.200 | | 2002-11-06 | 00:00:00 | 55,40 | 56,95 | 55,32 | 56,23 | 4.518.800 | | 2002-11-07 | 00:00:00 | 56,20 | 57,45 | 56,09 | 56,87 | 4.620.000 | | 2002-11-08 | 00:00:00 | 56,54 | 56,97 | 52,60 | 54,73 | 10.084.800 | | 2002-11-11 | 00:00:00 | 54,84 | 54,84 | 51,58 | 52,22 | 7.067.600 | | 2002-11-12 | 00:00:00 | 52,60 | 52,80 | 51,08 | 51,71 | 9.308.400 | | 2002-11-13 | 00:00:00 | 51,60 | 53,61 | 51,02 | 52,06 | 9.163.600 | | 2002-11-14 | 00:00:00 | 51,20 | 53,56 | 51,20 | 53,53 | 7.960.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
