|
 ESSILOR INTL - [Ticker: EI.PA] |     | | Última Transacción | 107,650 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | -1,050 (-0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 109,800 | Mínimo | 107,650 | | Volumen | 538.836 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 116,850 x 10.000 - 117,900 x 700 | Yield | | | Cierre Anterior | 108,700 | PER | 0,00% | | Apertura | 109,200 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para EI.PA desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 34,60 | 626.000 | 34,90 | 34,55 | 34,65 | 00:00:00 | | 2005-10-06 | 34,62 | 773.300 | 34,75 | 34,25 | 34,28 | 00:00:00 | | 2005-10-07 | 34,40 | 508.300 | 34,88 | 34,33 | 34,78 | 00:00:00 | | 2005-10-10 | 34,53 | 260.500 | 34,62 | 34,47 | 34,62 | 00:00:00 | | 2005-10-11 | 34,55 | 642.300 | 34,62 | 34,40 | 34,53 | 00:00:00 | | 2005-10-12 | 34,45 | 594.200 | 34,55 | 34,30 | 34,53 | 00:00:00 | | 2005-10-13 | 33,67 | 707.500 | 34,50 | 33,53 | 34,50 | 00:00:00 | | 2005-10-14 | 34,10 | 759.800 | 34,15 | 33,55 | 33,55 | 00:00:00 | | 2005-10-17 | 34,20 | 336.200 | 34,38 | 33,90 | 34,38 | 00:00:00 | | 2005-10-18 | 33,70 | 720.500 | 34,33 | 33,62 | 34,33 | 00:00:00 | | 2005-10-19 | 32,85 | 1.034.700 | 33,62 | 32,78 | 33,50 | 00:00:00 | | 2005-10-20 | 33,45 | 1.158.200 | 33,75 | 33,17 | 33,75 | 00:00:00 | | 2005-10-21 | 33,00 | 879.500 | 33,67 | 32,95 | 33,17 | 00:00:00 | | 2005-10-24 | 34,00 | 546.700 | 34,00 | 32,90 | 32,90 | 00:00:00 | | 2005-10-25 | 33,85 | 382.400 | 34,03 | 33,55 | 34,00 | 00:00:00 | | 2005-10-26 | 33,88 | 514.600 | 34,20 | 33,75 | 34,05 | 00:00:00 | | 2005-10-27 | 34,00 | 701.900 | 34,03 | 33,53 | 33,78 | 00:00:00 | | 2005-10-28 | 33,67 | 670.800 | 34,03 | 33,42 | 34,00 | 00:00:00 | | 2005-10-31 | 34,35 | 534.200 | 34,35 | 33,85 | 34,00 | 00:00:00 | | 2005-11-01 | 34,28 | 499.700 | 34,40 | 34,00 | 34,35 | 00:00:00 | | 2005-11-02 | 34,15 | 556.800 | 34,55 | 34,10 | 34,17 | 00:00:00 | | 2005-11-03 | 34,92 | 573.700 | 35,03 | 34,20 | 34,38 | 00:00:00 | | 2005-11-04 | 34,90 | 824.900 | 35,08 | 34,67 | 34,67 | 00:00:00 | | 2005-11-07 | 34,72 | 749.100 | 35,00 | 34,35 | 34,95 | 00:00:00 | | 2005-11-08 | 34,97 | 590.100 | 34,97 | 34,55 | 34,88 | 00:00:00 | | 2005-11-09 | 34,90 | 468.900 | 35,22 | 34,80 | 34,97 | 00:00:00 | | 2005-11-10 | 34,78 | 227.800 | 35,10 | 34,78 | 35,03 | 00:00:00 | | 2005-11-11 | 34,88 | 251.100 | 35,05 | 34,80 | 34,95 | 00:00:00 | | 2005-11-14 | 34,80 | 344.300 | 35,22 | 34,67 | 35,22 | 00:00:00 | | 2005-11-15 | 35,08 | 471.100 | 35,12 | 34,70 | 34,85 | 00:00:00 | | 2005-11-16 | 34,75 | 401.000 | 35,22 | 34,53 | 35,22 | 00:00:00 | | 2005-11-17 | 35,15 | 579.900 | 35,22 | 35,00 | 35,00 | 00:00:00 | | 2005-11-18 | 35,33 | 624.800 | 35,60 | 35,08 | 35,33 | 00:00:00 | | 2005-11-21 | 34,97 | 512.000 | 35,42 | 34,88 | 35,33 | 00:00:00 | | 2005-11-22 | 35,12 | 551.000 | 35,12 | 34,60 | 34,85 | 00:00:00 | | 2005-11-23 | 35,12 | 433.200 | 35,22 | 34,80 | 35,22 | 00:00:00 | | 2005-11-24 | 35,50 | 453.700 | 35,60 | 35,05 | 35,20 | 00:00:00 | | 2005-11-25 | 35,67 | 364.900 | 35,83 | 35,47 | 35,67 | 00:00:00 | | 2005-11-28 | 35,25 | 688.400 | 35,75 | 35,25 | 35,75 | 00:00:00 | | 2005-11-29 | 35,28 | 451.500 | 35,55 | 35,20 | 35,33 | 00:00:00 | | 2005-11-30 | 35,28 | 830.700 | 35,45 | 35,12 | 35,20 | 00:00:00 | | 2005-12-01 | 35,75 | 619.600 | 35,75 | 35,22 | 35,25 | 00:00:00 | | 2005-12-02 | 35,67 | 397.000 | 35,75 | 35,55 | 35,72 | 00:00:00 | | 2005-12-05 | 35,60 | 562.800 | 35,75 | 35,50 | 35,70 | 00:00:00 | | 2005-12-06 | 35,85 | 364.600 | 35,95 | 35,62 | 35,72 | 00:00:00 | | 2005-12-07 | 35,67 | 363.000 | 35,97 | 35,50 | 35,95 | 00:00:00 | | 2005-12-08 | 35,62 | 565.200 | 35,62 | 35,25 | 35,50 | 00:00:00 | | 2005-12-09 | 35,47 | 586.400 | 35,65 | 35,42 | 35,50 | 00:00:00 | | 2005-12-12 | 35,38 | 695.000 | 35,50 | 35,35 | 35,47 | 00:00:00 | | 2005-12-13 | 35,50 | 448.500 | 35,58 | 35,28 | 35,35 | 00:00:00 | | 2005-12-14 | 34,78 | 697.800 | 35,50 | 34,67 | 35,50 | 00:00:00 | | 2005-12-15 | 34,62 | 726.400 | 34,90 | 34,33 | 34,78 | 00:00:00 | | 2005-12-16 | 34,95 | 689.100 | 35,22 | 34,53 | 34,75 | 00:00:00 | | 2005-12-19 | 34,70 | 824.000 | 35,00 | 34,62 | 34,78 | 00:00:00 | | 2005-12-20 | 34,45 | 694.700 | 34,80 | 34,33 | 34,55 | 00:00:00 | | 2005-12-21 | 34,65 | 982.600 | 34,70 | 34,38 | 34,53 | 00:00:00 | | 2005-12-22 | 34,25 | 745.800 | 34,72 | 34,15 | 34,65 | 00:00:00 | | 2005-12-23 | 34,42 | 172.900 | 34,47 | 34,22 | 34,35 | 00:00:00 | | 2005-12-26 | 34,42 | 0 | 34,42 | 34,42 | 34,42 | 00:00:00 | | 2005-12-27 | 34,60 | 215.200 | 34,60 | 34,22 | 34,30 | 00:00:00 | | 2005-12-28 | 34,42 | 145.900 | 34,58 | 34,28 | 34,28 | 00:00:00 | | 2005-12-29 | 34,55 | 161.600 | 34,58 | 34,35 | 34,38 | 00:00:00 | | 2005-12-30 | 34,10 | 206.300 | 34,60 | 34,03 | 34,60 | 00:00:00 | | 2006-01-02 | 34,38 | 152.000 | 34,55 | 34,15 | 34,50 | 00:00:00 | | 2006-01-03 | 34,15 | 472.000 | 34,55 | 34,00 | 34,55 | 00:00:00 | | 2006-01-04 | 33,50 | 2.314.400 | 34,25 | 33,33 | 34,22 | 00:00:00 | | 2006-01-05 | 33,90 | 1.702.700 | 34,03 | 33,35 | 33,70 | 00:00:00 | | 2006-01-06 | 33,90 | 708.600 | 34,08 | 33,78 | 34,08 | 00:00:00 | | 2006-01-09 | 34,03 | 718.800 | 34,08 | 33,80 | 33,97 | 00:00:00 | | 2006-01-10 | 34,20 | 746.800 | 34,22 | 33,90 | 34,08 | 00:00:00 | | 2006-01-11 | 34,58 | 905.900 | 34,58 | 34,30 | 34,38 | 00:00:00 | | 2006-01-12 | 34,97 | 753.100 | 35,12 | 34,60 | 34,75 | 00:00:00 | | 2006-01-13 | 35,50 | 1.554.600 | 35,62 | 34,97 | 35,12 | 00:00:00 | | 2006-01-16 | 35,58 | 620.800 | 35,67 | 35,28 | 35,30 | 00:00:00 | | 2006-01-17 | 35,45 | 905.900 | 35,75 | 35,25 | 35,75 | 00:00:00 | | 2006-01-18 | 35,22 | 1.098.800 | 35,38 | 34,80 | 35,22 | 00:00:00 | | 2006-01-19 | 35,38 | 494.900 | 35,47 | 35,05 | 35,25 | 00:00:00 | | 2006-01-20 | 35,55 | 612.000 | 35,88 | 35,15 | 35,38 | 00:00:00 | | 2006-01-23 | 35,45 | 978.800 | 35,60 | 35,08 | 35,30 | 00:00:00 | | 2006-01-24 | 35,75 | 764.900 | 35,90 | 35,47 | 35,58 | 00:00:00 | | 2006-01-25 | 35,58 | 1.339.100 | 37,00 | 35,50 | 36,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
