(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 18,75 | 18,90 | 18,60 | 18,70 | 365.500 | | 2003-08-14 | 00:00:00 | 18,64 | 18,90 | 18,51 | 18,84 | 431.700 | | 2003-08-15 | 00:00:00 | 18,80 | 19,10 | 18,64 | 19,10 | 618.400 | | 2003-08-18 | 00:00:00 | 19,12 | 19,15 | 18,85 | 19,00 | 360.500 | | 2003-08-19 | 00:00:00 | 19,00 | 19,00 | 18,70 | 18,75 | 1.000.800 | | 2003-08-20 | 00:00:00 | 18,60 | 18,73 | 18,08 | 18,25 | 733.900 | | 2003-08-21 | 00:00:00 | 18,31 | 19,25 | 18,31 | 18,95 | 888.700 | | 2003-08-22 | 00:00:00 | 18,92 | 19,05 | 18,65 | 18,86 | 466.600 | | 2003-08-25 | 00:00:00 | 18,86 | 19,00 | 18,76 | 18,95 | 242.400 | | 2003-08-26 | 00:00:00 | 18,94 | 19,10 | 18,65 | 18,95 | 447.400 | | 2003-08-27 | 00:00:00 | 18,92 | 18,95 | 18,45 | 18,50 | 535.300 | | 2003-08-28 | 00:00:00 | 18,77 | 19,00 | 18,42 | 18,99 | 579.500 | | 2003-08-29 | 00:00:00 | 18,90 | 18,97 | 18,40 | 18,50 | 974.600 | | 2003-09-01 | 00:00:00 | 18,67 | 18,85 | 18,58 | 18,78 | 523.700 | | 2003-09-02 | 00:00:00 | 18,94 | 19,20 | 18,80 | 18,97 | 781.800 | | 2003-09-03 | 00:00:00 | 19,14 | 19,15 | 18,51 | 18,82 | 775.600 | | 2003-09-04 | 00:00:00 | 18,81 | 18,94 | 18,67 | 18,88 | 1.423.500 | | 2003-09-05 | 00:00:00 | 18,82 | 19,03 | 18,68 | 18,98 | 640.200 | | 2003-09-08 | 00:00:00 | 18,84 | 18,89 | 18,51 | 18,51 | 532.900 | | 2003-09-09 | 00:00:00 | 18,75 | 18,75 | 18,50 | 18,50 | 573.600 | | 2003-09-10 | 00:00:00 | 18,53 | 19,17 | 18,53 | 19,03 | 850.500 | | 2003-09-11 | 00:00:00 | 19,25 | 19,95 | 19,25 | 19,52 | 1.351.100 | | 2003-09-12 | 00:00:00 | 19,75 | 19,83 | 19,25 | 19,31 | 582.200 | | 2003-09-15 | 00:00:00 | 19,32 | 19,49 | 19,05 | 19,36 | 351.800 | | 2003-09-16 | 00:00:00 | 19,50 | 19,65 | 19,29 | 19,52 | 540.300 | | 2003-09-17 | 00:00:00 | 19,75 | 19,80 | 19,38 | 19,65 | 463.200 | | 2003-09-18 | 00:00:00 | 19,58 | 19,92 | 19,54 | 19,85 | 621.800 | | 2003-09-19 | 00:00:00 | 19,75 | 19,85 | 19,51 | 19,60 | 494.000 | | 2003-09-22 | 00:00:00 | 19,52 | 19,70 | 19,08 | 19,19 | 766.900 | | 2003-09-23 | 00:00:00 | 19,14 | 19,35 | 18,75 | 18,83 | 543.300 | | 2003-09-24 | 00:00:00 | 18,89 | 18,90 | 18,58 | 18,84 | 851.200 | | 2003-09-25 | 00:00:00 | 18,67 | 19,09 | 18,67 | 18,99 | 422.900 | | 2003-09-26 | 00:00:00 | 19,00 | 19,45 | 18,85 | 19,19 | 806.300 | | 2003-09-29 | 00:00:00 | 19,24 | 19,50 | 18,80 | 18,81 | 419.000 | | 2003-09-30 | 00:00:00 | 18,87 | 19,21 | 18,50 | 18,57 | 710.500 | | 2003-10-01 | 00:00:00 | 18,56 | 18,94 | 18,41 | 18,77 | 369.400 | | 2003-10-02 | 00:00:00 | 18,80 | 19,10 | 18,57 | 18,80 | 344.700 | | 2003-10-03 | 00:00:00 | 19,08 | 19,42 | 18,83 | 19,27 | 379.600 | | 2003-10-06 | 00:00:00 | 19,26 | 19,42 | 18,76 | 18,90 | 573.600 | | 2003-10-07 | 00:00:00 | 19,09 | 19,09 | 18,62 | 18,73 | 408.200 | | 2003-10-08 | 00:00:00 | 18,88 | 19,19 | 18,83 | 19,05 | 604.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
