(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-11-03 | 00:00:00 | 26,75 | 26,88 | 26,52 | 26,77 | 620.500 | 2004-11-04 | 00:00:00 | 26,70 | 26,85 | 26,25 | 26,85 | 295.300 | 2004-11-05 | 00:00:00 | 26,62 | 26,85 | 26,35 | 26,48 | 528.600 | 2004-11-08 | 00:00:00 | 26,30 | 26,88 | 26,30 | 26,67 | 226.500 | 2004-11-09 | 00:00:00 | 26,55 | 26,70 | 25,85 | 26,00 | 512.100 | 2004-11-10 | 00:00:00 | 26,12 | 26,42 | 26,12 | 26,40 | 204.900 | 2004-11-11 | 00:00:00 | 26,52 | 26,52 | 25,88 | 26,05 | 303.900 | 2004-11-12 | 00:00:00 | 26,02 | 26,27 | 26,02 | 26,23 | 256.500 | 2004-11-15 | 00:00:00 | 26,42 | 26,42 | 25,95 | 26,02 | 330.500 | 2004-11-16 | 00:00:00 | 26,10 | 26,10 | 25,42 | 25,42 | 841.300 | 2004-11-17 | 00:00:00 | 25,42 | 25,58 | 24,92 | 25,45 | 1.055.600 | 2004-11-18 | 00:00:00 | 25,48 | 25,52 | 25,08 | 25,38 | 530.500 | 2004-11-19 | 00:00:00 | 25,27 | 25,52 | 25,17 | 25,45 | 634.400 | 2004-11-22 | 00:00:00 | 25,40 | 25,40 | 24,82 | 24,86 | 465.300 | 2004-11-23 | 00:00:00 | 24,90 | 25,10 | 24,90 | 25,00 | 826.600 | 2004-11-24 | 00:00:00 | 25,12 | 25,35 | 24,95 | 25,35 | 406.700 | 2004-11-25 | 00:00:00 | 25,38 | 25,73 | 25,38 | 25,55 | 572.200 | 2004-11-26 | 00:00:00 | 25,52 | 25,58 | 25,15 | 25,33 | 214.800 | 2004-11-29 | 00:00:00 | 25,38 | 25,83 | 25,35 | 25,70 | 423.600 | 2004-11-30 | 00:00:00 | 25,60 | 25,88 | 25,48 | 25,70 | 652.100 | 2004-12-01 | 00:00:00 | 25,80 | 25,80 | 25,35 | 25,48 | 600.800 | 2004-12-02 | 00:00:00 | 25,67 | 25,73 | 25,27 | 25,38 | 400.900 | 2004-12-03 | 00:00:00 | 25,55 | 25,58 | 25,08 | 25,08 | 676.500 | 2004-12-06 | 00:00:00 | 25,05 | 25,33 | 24,98 | 25,02 | 637.800 | 2004-12-07 | 00:00:00 | 25,25 | 25,30 | 24,90 | 25,02 | 658.300 | 2004-12-08 | 00:00:00 | 25,12 | 25,42 | 25,00 | 25,25 | 690.500 | 2004-12-09 | 00:00:00 | 25,35 | 25,55 | 25,20 | 25,33 | 377.900 | 2004-12-10 | 00:00:00 | 25,42 | 25,67 | 25,33 | 25,52 | 537.300 | 2004-12-13 | 00:00:00 | 25,95 | 26,88 | 25,48 | 26,62 | 2.084.500 | 2004-12-14 | 00:00:00 | 26,90 | 26,90 | 26,27 | 26,35 | 758.300 | 2004-12-15 | 00:00:00 | 26,75 | 26,75 | 26,30 | 26,48 | 473.700 | 2004-12-16 | 00:00:00 | 26,65 | 26,85 | 26,52 | 26,73 | 574.400 | 2004-12-17 | 00:00:00 | 26,58 | 26,67 | 26,27 | 26,55 | 862.700 | 2004-12-20 | 00:00:00 | 26,60 | 26,67 | 26,50 | 26,65 | 510.300 | 2004-12-21 | 00:00:00 | 26,73 | 27,08 | 26,60 | 27,05 | 577.100 | 2004-12-22 | 00:00:00 | 27,20 | 27,20 | 26,67 | 26,75 | 766.800 | 2004-12-23 | 00:00:00 | 26,65 | 26,75 | 26,60 | 26,65 | 346.100 | 2004-12-24 | 00:00:00 | 26,73 | 26,80 | 26,65 | 26,80 | 113.800 | 2004-12-27 | 00:00:00 | 26,80 | 27,35 | 26,70 | 27,25 | 393.700 | 2004-12-28 | 00:00:00 | 27,38 | 27,58 | 27,25 | 27,58 | 298.900 | 2004-12-29 | 00:00:00 | 27,75 | 27,92 | 27,70 | 27,75 | 688.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|