(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 18,88 | 19,19 | 18,83 | 19,05 | 604.700 | | 2003-10-09 | 00:00:00 | 19,05 | 19,20 | 18,86 | 18,94 | 652.300 | | 2003-10-10 | 00:00:00 | 19,20 | 19,50 | 19,00 | 19,46 | 492.100 | | 2003-10-13 | 00:00:00 | 19,25 | 19,42 | 19,08 | 19,24 | 317.600 | | 2003-10-14 | 00:00:00 | 19,30 | 19,94 | 19,25 | 19,88 | 908.500 | | 2003-10-15 | 00:00:00 | 19,51 | 19,97 | 19,51 | 19,83 | 450.100 | | 2003-10-16 | 00:00:00 | 19,98 | 19,98 | 19,42 | 19,52 | 618.100 | | 2003-10-17 | 00:00:00 | 19,92 | 19,92 | 19,68 | 19,89 | 854.500 | | 2003-10-20 | 00:00:00 | 19,90 | 19,90 | 19,53 | 19,71 | 426.600 | | 2003-10-21 | 00:00:00 | 19,57 | 20,20 | 19,57 | 19,83 | 853.700 | | 2003-10-22 | 00:00:00 | 19,90 | 20,00 | 19,50 | 19,92 | 643.300 | | 2003-10-23 | 00:00:00 | 19,63 | 19,92 | 19,63 | 19,88 | 640.300 | | 2003-10-24 | 00:00:00 | 19,84 | 20,24 | 19,80 | 20,23 | 584.500 | | 2003-10-27 | 00:00:00 | 20,10 | 20,23 | 19,93 | 20,21 | 363.200 | | 2003-10-28 | 00:00:00 | 20,10 | 20,39 | 20,10 | 20,30 | 324.000 | | 2003-10-29 | 00:00:00 | 20,45 | 20,50 | 20,20 | 20,50 | 556.900 | | 2003-10-30 | 00:00:00 | 20,30 | 20,45 | 20,13 | 20,35 | 493.400 | | 2003-10-31 | 00:00:00 | 20,30 | 20,74 | 20,24 | 20,69 | 400.700 | | 2003-11-03 | 00:00:00 | 20,65 | 20,67 | 20,35 | 20,46 | 509.700 | | 2003-11-04 | 00:00:00 | 20,30 | 20,60 | 20,30 | 20,50 | 430.300 | | 2003-11-05 | 00:00:00 | 20,50 | 20,53 | 20,06 | 20,23 | 529.200 | | 2003-11-06 | 00:00:00 | 20,15 | 20,60 | 20,09 | 20,50 | 567.500 | | 2003-11-07 | 00:00:00 | 20,50 | 20,75 | 20,33 | 20,75 | 326.000 | | 2003-11-10 | 00:00:00 | 20,36 | 20,81 | 20,36 | 20,80 | 308.500 | | 2003-11-11 | 00:00:00 | 20,88 | 21,00 | 20,68 | 20,97 | 319.100 | | 2003-11-12 | 00:00:00 | 20,97 | 20,99 | 20,67 | 20,79 | 260.700 | | 2003-11-13 | 00:00:00 | 20,82 | 21,00 | 20,70 | 20,93 | 277.900 | | 2003-11-14 | 00:00:00 | 20,86 | 21,18 | 20,85 | 21,18 | 430.900 | | 2003-11-17 | 00:00:00 | 21,17 | 21,17 | 20,83 | 21,10 | 350.800 | | 2003-11-18 | 00:00:00 | 21,20 | 21,22 | 20,85 | 21,01 | 564.000 | | 2003-11-19 | 00:00:00 | 21,00 | 21,00 | 20,02 | 20,34 | 837.800 | | 2003-11-20 | 00:00:00 | 20,48 | 20,59 | 20,25 | 20,38 | 462.200 | | 2003-11-21 | 00:00:00 | 20,40 | 20,69 | 20,25 | 20,43 | 260.000 | | 2003-11-24 | 00:00:00 | 20,45 | 20,92 | 20,12 | 20,89 | 359.100 | | 2003-11-25 | 00:00:00 | 20,89 | 21,05 | 20,13 | 20,73 | 957.900 | | 2003-11-26 | 00:00:00 | 20,50 | 20,80 | 20,40 | 20,41 | 1.577.400 | | 2003-11-27 | 00:00:00 | 20,50 | 20,85 | 20,47 | 20,84 | 405.300 | | 2003-11-28 | 00:00:00 | 20,80 | 20,97 | 20,50 | 20,80 | 545.400 | | 2003-12-01 | 00:00:00 | 20,94 | 21,00 | 20,55 | 20,68 | 422.000 | | 2003-12-02 | 00:00:00 | 20,69 | 20,90 | 20,60 | 20,90 | 384.600 | | 2003-12-03 | 00:00:00 | 20,90 | 20,95 | 20,65 | 20,95 | 463.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
