(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 | 2005-06-15 | 00:00:00 | 28,75 | 28,77 | 28,20 | 28,27 | 611.500 | 2005-06-16 | 00:00:00 | 28,35 | 28,60 | 28,23 | 28,58 | 553.500 | 2005-06-17 | 00:00:00 | 28,55 | 28,65 | 28,33 | 28,55 | 671.400 | 2005-06-20 | 00:00:00 | 28,48 | 28,62 | 28,33 | 28,58 | 622.700 | 2005-06-21 | 00:00:00 | 28,67 | 28,73 | 28,35 | 28,48 | 417.900 | 2005-06-22 | 00:00:00 | 28,48 | 28,65 | 28,35 | 28,38 | 523.300 | 2005-06-23 | 00:00:00 | 28,52 | 28,65 | 28,25 | 28,33 | 501.600 | 2005-06-24 | 00:00:00 | 28,23 | 28,42 | 28,15 | 28,35 | 699.000 | 2005-06-27 | 00:00:00 | 28,33 | 28,48 | 28,15 | 28,25 | 545.200 | 2005-06-28 | 00:00:00 | 27,90 | 28,42 | 27,90 | 28,27 | 478.600 | 2005-06-29 | 00:00:00 | 28,30 | 28,42 | 28,10 | 28,27 | 683.900 | 2005-06-30 | 00:00:00 | 28,15 | 28,40 | 28,02 | 28,25 | 567.500 | 2005-07-01 | 00:00:00 | 28,25 | 28,73 | 28,12 | 28,50 | 780.700 | 2005-07-04 | 00:00:00 | 28,58 | 28,62 | 28,38 | 28,48 | 384.700 | 2005-07-05 | 00:00:00 | 28,50 | 28,77 | 28,40 | 28,73 | 815.700 | 2005-07-06 | 00:00:00 | 28,83 | 29,20 | 28,70 | 29,05 | 838.000 | 2005-07-07 | 00:00:00 | 28,80 | 28,98 | 28,15 | 28,70 | 812.200 | 2005-07-08 | 00:00:00 | 28,77 | 28,85 | 28,52 | 28,75 | 619.500 | 2005-07-11 | 00:00:00 | 28,77 | 28,90 | 28,45 | 28,55 | 761.900 | 2005-07-12 | 00:00:00 | 28,55 | 28,77 | 28,42 | 28,60 | 650.600 | 2005-07-13 | 00:00:00 | 28,52 | 28,73 | 28,42 | 28,45 | 713.900 | 2005-07-14 | 00:00:00 | 28,55 | 28,65 | 28,20 | 28,27 | 637.900 | 2005-07-15 | 00:00:00 | 28,23 | 28,58 | 28,17 | 28,50 | 686.100 | 2005-07-18 | 00:00:00 | 28,62 | 28,62 | 28,25 | 28,33 | 367.000 | 2005-07-19 | 00:00:00 | 28,45 | 28,70 | 28,25 | 28,58 | 590.200 | 2005-07-20 | 00:00:00 | 28,48 | 29,08 | 28,42 | 29,05 | 785.000 | 2005-07-21 | 00:00:00 | 29,35 | 30,80 | 29,35 | 30,40 | 2.207.100 | 2005-07-22 | 00:00:00 | 30,33 | 30,45 | 29,95 | 30,12 | 778.200 | 2005-07-25 | 00:00:00 | 30,10 | 30,25 | 29,88 | 30,08 | 745.300 | 2005-07-26 | 00:00:00 | 30,15 | 30,20 | 29,80 | 29,90 | 503.000 | 2005-07-27 | 00:00:00 | 29,80 | 30,08 | 29,80 | 30,02 | 616.700 | 2005-07-28 | 00:00:00 | 30,08 | 30,10 | 29,85 | 30,02 | 431.800 | 2005-07-29 | 00:00:00 | 30,02 | 30,30 | 29,83 | 29,98 | 647.000 | 2005-08-01 | 00:00:00 | 30,08 | 30,17 | 30,00 | 30,12 | 236.000 | 2005-08-02 | 00:00:00 | 30,20 | 30,25 | 29,92 | 30,00 | 1.026.300 | 2005-08-03 | 00:00:00 | 30,02 | 30,02 | 29,60 | 29,67 | 883.600 | 2005-08-04 | 00:00:00 | 29,62 | 30,17 | 29,62 | 30,17 | 506.400 | 2005-08-05 | 00:00:00 | 30,12 | 30,17 | 29,90 | 29,95 | 347.900 | 2005-08-08 | 00:00:00 | 30,15 | 30,15 | 29,70 | 29,77 | 364.400 | 2005-08-09 | 00:00:00 | 29,62 | 30,05 | 29,58 | 30,00 | 362.500 | 2005-08-10 | 00:00:00 | 30,10 | 30,15 | 29,70 | 29,92 | 561.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|