(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 | | 2002-11-14 | 00:00:00 | 51,20 | 53,56 | 51,20 | 53,53 | 7.960.000 | | 2002-11-15 | 00:00:00 | 53,40 | 54,69 | 53,07 | 54,27 | 4.340.400 | | 2002-11-18 | 00:00:00 | 54,55 | 55,00 | 53,43 | 53,50 | 4.026.000 | | 2002-11-19 | 00:00:00 | 53,24 | 53,32 | 50,10 | 51,29 | 13.220.800 | | 2002-11-20 | 00:00:00 | 51,30 | 52,65 | 51,01 | 52,57 | 5.839.200 | | 2002-11-21 | 00:00:00 | 52,61 | 52,92 | 50,96 | 52,11 | 5.850.400 | | 2002-11-22 | 00:00:00 | 52,13 | 52,30 | 50,80 | 51,50 | 4.545.600 | | 2002-11-25 | 00:00:00 | 51,48 | 51,49 | 48,04 | 50,25 | 10.211.600 | | 2002-11-26 | 00:00:00 | 50,04 | 51,47 | 49,83 | 50,16 | 4.769.200 | | 2002-11-27 | 00:00:00 | 50,01 | 51,98 | 50,01 | 51,10 | 3.783.600 | | 2002-11-29 | 00:00:00 | 51,12 | 51,44 | 50,60 | 50,61 | 869.200 | | 2002-12-02 | 00:00:00 | 50,60 | 50,82 | 49,20 | 50,16 | 5.963.200 | | 2002-12-03 | 00:00:00 | 50,68 | 51,09 | 48,83 | 48,99 | 4.451.200 | | 2002-12-04 | 00:00:00 | 48,96 | 51,12 | 48,53 | 50,73 | 8.807.600 | | 2002-12-05 | 00:00:00 | 50,78 | 51,59 | 49,93 | 50,55 | 5.185.200 | | 2002-12-06 | 00:00:00 | 50,27 | 51,97 | 49,50 | 49,86 | 11.937.600 | | 2002-12-09 | 00:00:00 | 49,91 | 51,95 | 49,90 | 50,04 | 8.876.800 | | 2002-12-10 | 00:00:00 | 50,50 | 51,44 | 49,22 | 50,00 | 11.200.400 | | 2002-12-11 | 00:00:00 | 50,01 | 50,90 | 49,59 | 50,21 | 3.337.200 | | 2002-12-12 | 00:00:00 | 50,26 | 50,86 | 49,35 | 49,37 | 4.499.600 | | 2002-12-13 | 00:00:00 | 49,60 | 49,94 | 48,30 | 48,35 | 4.884.800 | | 2002-12-16 | 00:00:00 | 48,40 | 49,39 | 48,40 | 48,77 | 5.274.400 | | 2002-12-17 | 00:00:00 | 48,82 | 49,44 | 48,34 | 48,60 | 4.035.200 | | 2002-12-18 | 00:00:00 | 48,60 | 48,60 | 47,50 | 47,95 | 3.895.200 | | 2002-12-19 | 00:00:00 | 47,84 | 49,05 | 47,13 | 47,43 | 5.528.400 | | 2002-12-20 | 00:00:00 | 47,50 | 48,51 | 45,83 | 46,86 | 9.641.200 | | 2002-12-23 | 00:00:00 | 46,82 | 48,38 | 46,73 | 48,14 | 4.167.200 | | 2002-12-24 | 00:00:00 | 47,99 | 48,66 | 47,89 | 48,17 | 1.989.200 | | 2002-12-26 | 00:00:00 | 48,20 | 49,30 | 48,20 | 48,72 | 3.880.400 | | 2002-12-27 | 00:00:00 | 48,62 | 48,90 | 47,82 | 47,92 | 3.860.400 | | 2002-12-30 | 00:00:00 | 48,00 | 48,74 | 47,56 | 48,53 | 2.528.000 | | 2002-12-31 | 00:00:00 | 48,63 | 48,75 | 47,90 | 48,04 | 3.746.000 | | 2003-01-02 | 00:00:00 | 48,30 | 50,77 | 47,80 | 50,61 | 7.822.000 | | 2003-01-03 | 00:00:00 | 50,55 | 51,58 | 50,24 | 51,51 | 4.952.800 | | 2003-01-06 | 00:00:00 | 51,30 | 53,46 | 51,25 | 52,82 | 7.980.000 | | 2003-01-07 | 00:00:00 | 52,68 | 52,78 | 51,62 | 52,12 | 4.467.600 | | 2003-01-08 | 00:00:00 | 51,95 | 51,96 | 50,75 | 51,31 | 4.716.800 | | 2003-01-09 | 00:00:00 | 51,18 | 52,19 | 50,65 | 51,34 | 5.589.600 | | 2003-01-10 | 00:00:00 | 51,13 | 52,81 | 50,25 | 52,32 | 6.420.400 | | 2003-01-13 | 00:00:00 | 52,81 | 54,55 | 52,77 | 53,99 | 10.770.400 | | 2003-01-14 | 00:00:00 | 53,35 | 54,75 | 52,80 | 54,71 | 6.849.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
