(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 34,65 | 34,90 | 34,55 | 34,60 | 626.000 | | 2005-10-06 | 00:00:00 | 34,28 | 34,75 | 34,25 | 34,62 | 773.300 | | 2005-10-07 | 00:00:00 | 34,78 | 34,88 | 34,33 | 34,40 | 508.300 | | 2005-10-10 | 00:00:00 | 34,62 | 34,62 | 34,47 | 34,53 | 260.500 | | 2005-10-11 | 00:00:00 | 34,53 | 34,62 | 34,40 | 34,55 | 642.300 | | 2005-10-12 | 00:00:00 | 34,53 | 34,55 | 34,30 | 34,45 | 594.200 | | 2005-10-13 | 00:00:00 | 34,50 | 34,50 | 33,53 | 33,67 | 707.500 | | 2005-10-14 | 00:00:00 | 33,55 | 34,15 | 33,55 | 34,10 | 759.800 | | 2005-10-17 | 00:00:00 | 34,38 | 34,38 | 33,90 | 34,20 | 336.200 | | 2005-10-18 | 00:00:00 | 34,33 | 34,33 | 33,62 | 33,70 | 720.500 | | 2005-10-19 | 00:00:00 | 33,50 | 33,62 | 32,78 | 32,85 | 1.034.700 | | 2005-10-20 | 00:00:00 | 33,75 | 33,75 | 33,17 | 33,45 | 1.158.200 | | 2005-10-21 | 00:00:00 | 33,17 | 33,67 | 32,95 | 33,00 | 879.500 | | 2005-10-24 | 00:00:00 | 32,90 | 34,00 | 32,90 | 34,00 | 546.700 | | 2005-10-25 | 00:00:00 | 34,00 | 34,03 | 33,55 | 33,85 | 382.400 | | 2005-10-26 | 00:00:00 | 34,05 | 34,20 | 33,75 | 33,88 | 514.600 | | 2005-10-27 | 00:00:00 | 33,78 | 34,03 | 33,53 | 34,00 | 701.900 | | 2005-10-28 | 00:00:00 | 34,00 | 34,03 | 33,42 | 33,67 | 670.800 | | 2005-10-31 | 00:00:00 | 34,00 | 34,35 | 33,85 | 34,35 | 534.200 | | 2005-11-01 | 00:00:00 | 34,35 | 34,40 | 34,00 | 34,28 | 499.700 | | 2005-11-02 | 00:00:00 | 34,17 | 34,55 | 34,10 | 34,15 | 556.800 | | 2005-11-03 | 00:00:00 | 34,38 | 35,03 | 34,20 | 34,92 | 573.700 | | 2005-11-04 | 00:00:00 | 34,67 | 35,08 | 34,67 | 34,90 | 824.900 | | 2005-11-07 | 00:00:00 | 34,95 | 35,00 | 34,35 | 34,72 | 749.100 | | 2005-11-08 | 00:00:00 | 34,88 | 34,97 | 34,55 | 34,97 | 590.100 | | 2005-11-09 | 00:00:00 | 34,97 | 35,22 | 34,80 | 34,90 | 468.900 | | 2005-11-10 | 00:00:00 | 35,03 | 35,10 | 34,78 | 34,78 | 227.800 | | 2005-11-11 | 00:00:00 | 34,95 | 35,05 | 34,80 | 34,88 | 251.100 | | 2005-11-14 | 00:00:00 | 35,22 | 35,22 | 34,67 | 34,80 | 344.300 | | 2005-11-15 | 00:00:00 | 34,85 | 35,12 | 34,70 | 35,08 | 471.100 | | 2005-11-16 | 00:00:00 | 35,22 | 35,22 | 34,53 | 34,75 | 401.000 | | 2005-11-17 | 00:00:00 | 35,00 | 35,22 | 35,00 | 35,15 | 579.900 | | 2005-11-18 | 00:00:00 | 35,33 | 35,60 | 35,08 | 35,33 | 624.800 | | 2005-11-21 | 00:00:00 | 35,33 | 35,42 | 34,88 | 34,97 | 512.000 | | 2005-11-22 | 00:00:00 | 34,85 | 35,12 | 34,60 | 35,12 | 551.000 | | 2005-11-23 | 00:00:00 | 35,22 | 35,22 | 34,80 | 35,12 | 433.200 | | 2005-11-24 | 00:00:00 | 35,20 | 35,60 | 35,05 | 35,50 | 453.700 | | 2005-11-25 | 00:00:00 | 35,67 | 35,83 | 35,47 | 35,67 | 364.900 | | 2005-11-28 | 00:00:00 | 35,75 | 35,75 | 35,25 | 35,25 | 688.400 | | 2005-11-29 | 00:00:00 | 35,33 | 35,55 | 35,20 | 35,28 | 451.500 | | 2005-11-30 | 00:00:00 | 35,20 | 35,45 | 35,12 | 35,28 | 830.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
