(Login BolsaPT & Canal Forex) |
|
ESSILOR INTL - [Ticker: EI.PA] | | Última Trade | 107,650 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | Variação | -1,050 (-0.97%) | Capitalização Bolsista | 0 | Bid / Ask | 116,850 x 10.000 - 117,900 x 700 | EPS | 0,00 | Abertura | 109,200 | PER | 0,00% | Máximo | 109,800 | Pagamento Dividendo | | Mínimo | 107,650 | Data Ex-Dividendo | | Fecho Anterior | 108,700 | Yield | | Volume | 538.836 | 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 EI.PA de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-09-08 | 00:00:00 | 25,00 | 25,67 | 24,92 | 25,48 | 760.400 | 2004-09-09 | 00:00:00 | 25,75 | 25,75 | 25,12 | 25,12 | 459.600 | 2004-09-10 | 00:00:00 | 25,35 | 25,50 | 25,25 | 25,38 | 283.400 | 2004-09-13 | 00:00:00 | 25,25 | 25,52 | 25,20 | 25,20 | 371.400 | 2004-09-14 | 00:00:00 | 25,23 | 25,48 | 25,12 | 25,40 | 581.500 | 2004-09-15 | 00:00:00 | 25,58 | 25,58 | 25,23 | 25,25 | 254.600 | 2004-09-16 | 00:00:00 | 25,12 | 25,40 | 24,98 | 25,20 | 227.700 | 2004-09-17 | 00:00:00 | 25,20 | 25,35 | 24,75 | 24,81 | 1.077.800 | 2004-09-20 | 00:00:00 | 24,86 | 24,95 | 24,81 | 24,86 | 672.400 | 2004-09-21 | 00:00:00 | 24,72 | 24,77 | 24,53 | 24,75 | 653.900 | 2004-09-22 | 00:00:00 | 24,75 | 24,75 | 24,61 | 24,75 | 280.800 | 2004-09-23 | 00:00:00 | 24,67 | 24,76 | 24,30 | 24,30 | 556.700 | 2004-09-24 | 00:00:00 | 24,38 | 25,17 | 24,38 | 25,12 | 709.800 | 2004-09-27 | 00:00:00 | 25,00 | 25,10 | 24,89 | 25,08 | 551.800 | 2004-09-28 | 00:00:00 | 25,08 | 25,25 | 24,99 | 25,10 | 368.100 | 2004-09-29 | 00:00:00 | 25,05 | 25,65 | 25,05 | 25,50 | 654.300 | 2004-09-30 | 00:00:00 | 25,70 | 26,40 | 25,65 | 25,88 | 1.174.000 | 2004-10-01 | 00:00:00 | 25,55 | 26,05 | 25,40 | 25,48 | 488.000 | 2004-10-04 | 00:00:00 | 25,67 | 25,88 | 25,48 | 25,83 | 491.400 | 2004-10-05 | 00:00:00 | 25,92 | 26,20 | 25,83 | 26,15 | 491.300 | 2004-10-06 | 00:00:00 | 26,17 | 26,23 | 25,67 | 25,92 | 430.600 | 2004-10-07 | 00:00:00 | 26,05 | 26,05 | 25,67 | 25,85 | 412.600 | 2004-10-08 | 00:00:00 | 25,67 | 26,00 | 25,67 | 25,90 | 250.200 | 2004-10-11 | 00:00:00 | 25,80 | 26,00 | 25,73 | 25,92 | 426.500 | 2004-10-12 | 00:00:00 | 25,95 | 26,48 | 25,77 | 26,17 | 353.000 | 2004-10-13 | 00:00:00 | 25,80 | 26,25 | 25,65 | 26,00 | 675.800 | 2004-10-14 | 00:00:00 | 25,98 | 26,10 | 25,67 | 26,10 | 328.300 | 2004-10-15 | 00:00:00 | 26,08 | 26,17 | 25,50 | 26,17 | 488.600 | 2004-10-18 | 00:00:00 | 26,20 | 26,40 | 25,92 | 26,23 | 384.000 | 2004-10-19 | 00:00:00 | 26,35 | 26,85 | 26,17 | 26,80 | 735.300 | 2004-10-20 | 00:00:00 | 26,52 | 26,58 | 26,25 | 26,48 | 416.900 | 2004-10-21 | 00:00:00 | 26,67 | 26,73 | 26,35 | 26,55 | 384.700 | 2004-10-22 | 00:00:00 | 26,67 | 26,92 | 26,40 | 26,85 | 385.300 | 2004-10-25 | 00:00:00 | 26,65 | 26,75 | 25,77 | 25,88 | 446.600 | 2004-10-26 | 00:00:00 | 25,95 | 26,85 | 25,95 | 26,77 | 493.300 | 2004-10-27 | 00:00:00 | 26,85 | 26,85 | 26,20 | 26,33 | 364.500 | 2004-10-28 | 00:00:00 | 26,45 | 26,70 | 26,45 | 26,62 | 349.100 | 2004-10-29 | 00:00:00 | 26,62 | 26,75 | 26,38 | 26,60 | 395.400 | 2004-11-01 | 00:00:00 | 26,52 | 26,88 | 26,52 | 26,77 | 288.400 | 2004-11-02 | 00:00:00 | 26,85 | 26,85 | 26,45 | 26,48 | 414.200 | 2004-11-03 | 00:00:00 | 26,75 | 26,88 | 26,52 | 26,77 | 620.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|