(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 27,75 | 27,92 | 27,70 | 27,75 | 688.500 | | 2004-12-30 | 00:00:00 | 27,85 | 28,05 | 27,77 | 27,98 | 417.300 | | 2004-12-31 | 00:00:00 | 28,27 | 28,88 | 28,27 | 28,83 | 9.750.000 | | 2005-01-03 | 00:00:00 | 29,73 | 29,75 | 28,20 | 28,58 | 1.946.500 | | 2005-01-04 | 00:00:00 | 28,45 | 28,45 | 27,88 | 27,95 | 1.310.000 | | 2005-01-05 | 00:00:00 | 27,70 | 27,90 | 27,12 | 27,35 | 1.590.600 | | 2005-01-06 | 00:00:00 | 27,35 | 27,48 | 27,08 | 27,17 | 1.018.100 | | 2005-01-07 | 00:00:00 | 27,05 | 27,30 | 26,92 | 27,02 | 1.342.100 | | 2005-01-10 | 00:00:00 | 27,25 | 27,25 | 26,75 | 26,83 | 622.900 | | 2005-01-11 | 00:00:00 | 27,15 | 27,15 | 26,80 | 27,08 | 567.200 | | 2005-01-12 | 00:00:00 | 27,08 | 27,27 | 26,92 | 26,98 | 611.900 | | 2005-01-13 | 00:00:00 | 27,10 | 27,10 | 26,15 | 26,27 | 1.278.000 | | 2005-01-14 | 00:00:00 | 26,27 | 26,77 | 26,27 | 26,42 | 916.600 | | 2005-01-17 | 00:00:00 | 26,58 | 26,73 | 26,50 | 26,65 | 363.100 | | 2005-01-18 | 00:00:00 | 26,52 | 27,12 | 26,52 | 27,02 | 460.200 | | 2005-01-19 | 00:00:00 | 27,12 | 27,12 | 26,50 | 26,55 | 952.800 | | 2005-01-20 | 00:00:00 | 26,60 | 27,17 | 26,33 | 27,00 | 863.400 | | 2005-01-21 | 00:00:00 | 27,10 | 27,15 | 26,80 | 26,88 | 754.500 | | 2005-01-24 | 00:00:00 | 26,75 | 26,88 | 26,52 | 26,83 | 771.700 | | 2005-01-25 | 00:00:00 | 26,83 | 26,98 | 26,70 | 26,88 | 579.600 | | 2005-01-26 | 00:00:00 | 27,05 | 27,42 | 26,88 | 27,27 | 968.200 | | 2005-01-27 | 00:00:00 | 27,35 | 27,45 | 27,02 | 27,10 | 624.300 | | 2005-01-28 | 00:00:00 | 27,25 | 27,35 | 27,15 | 27,30 | 415.400 | | 2005-01-31 | 00:00:00 | 27,40 | 27,42 | 27,20 | 27,25 | 374.900 | | 2005-02-01 | 00:00:00 | 27,40 | 27,45 | 27,05 | 27,38 | 421.000 | | 2005-02-02 | 00:00:00 | 27,45 | 27,45 | 26,88 | 27,00 | 608.700 | | 2005-02-03 | 00:00:00 | 27,00 | 27,50 | 26,98 | 27,30 | 706.200 | | 2005-02-04 | 00:00:00 | 27,42 | 27,52 | 27,25 | 27,50 | 425.000 | | 2005-02-07 | 00:00:00 | 27,50 | 27,55 | 27,23 | 27,50 | 372.600 | | 2005-02-08 | 00:00:00 | 27,48 | 27,58 | 27,40 | 27,48 | 355.100 | | 2005-02-09 | 00:00:00 | 27,17 | 27,50 | 27,17 | 27,23 | 481.500 | | 2005-02-10 | 00:00:00 | 27,15 | 27,50 | 27,15 | 27,45 | 310.600 | | 2005-02-11 | 00:00:00 | 27,33 | 27,50 | 27,23 | 27,33 | 669.800 | | 2005-02-14 | 00:00:00 | 27,35 | 27,50 | 27,33 | 27,42 | 231.200 | | 2005-02-15 | 00:00:00 | 27,27 | 27,62 | 27,27 | 27,50 | 512.800 | | 2005-02-16 | 00:00:00 | 27,58 | 27,58 | 27,33 | 27,45 | 344.800 | | 2005-02-17 | 00:00:00 | 27,42 | 27,45 | 27,12 | 27,25 | 467.400 | | 2005-02-18 | 00:00:00 | 27,30 | 27,65 | 27,15 | 27,40 | 612.000 | | 2005-02-21 | 00:00:00 | 27,27 | 27,48 | 27,02 | 27,17 | 808.500 | | 2005-02-22 | 00:00:00 | 27,10 | 27,25 | 27,00 | 27,10 | 415.400 | | 2005-02-23 | 00:00:00 | 27,00 | 27,25 | 26,80 | 26,88 | 447.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
