|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 35,58 | 1.339.100 | 37,00 | 35,50 | 36,47 | 00:00:00 | | 2006-01-26 | 35,70 | 562.200 | 35,85 | 35,50 | 35,50 | 00:00:00 | | 2006-01-27 | 35,70 | 860.400 | 36,10 | 35,55 | 35,97 | 00:00:00 | | 2006-01-30 | 35,92 | 647.200 | 36,00 | 35,65 | 35,78 | 00:00:00 | | 2006-01-31 | 35,92 | 618.200 | 36,05 | 35,78 | 36,00 | 00:00:00 | | 2006-02-01 | 36,25 | 570.800 | 36,65 | 35,92 | 36,05 | 00:00:00 | | 2006-02-02 | 35,95 | 514.300 | 36,67 | 35,95 | 36,67 | 00:00:00 | | 2006-02-03 | 36,55 | 695.500 | 36,65 | 36,00 | 36,25 | 00:00:00 | | 2006-02-06 | 36,58 | 562.100 | 36,88 | 36,25 | 36,80 | 00:00:00 | | 2006-02-07 | 36,72 | 746.700 | 36,90 | 36,58 | 36,72 | 00:00:00 | | 2006-02-08 | 36,28 | 570.000 | 36,70 | 36,10 | 36,62 | 00:00:00 | | 2006-02-09 | 36,28 | 325.200 | 36,47 | 36,10 | 36,28 | 00:00:00 | | 2006-02-10 | 36,38 | 525.800 | 36,47 | 36,17 | 36,22 | 00:00:00 | | 2006-02-13 | 36,40 | 567.500 | 36,58 | 36,28 | 36,45 | 00:00:00 | | 2006-02-14 | 36,65 | 883.100 | 36,90 | 36,42 | 36,65 | 00:00:00 | | 2006-02-15 | 36,58 | 430.500 | 36,95 | 36,50 | 36,85 | 00:00:00 | | 2006-02-16 | 36,53 | 461.000 | 36,78 | 36,35 | 36,60 | 00:00:00 | | 2006-02-17 | 36,80 | 722.900 | 36,90 | 36,40 | 36,62 | 00:00:00 | | 2006-02-20 | 37,10 | 555.100 | 37,17 | 36,50 | 36,72 | 00:00:00 | | 2006-02-21 | 36,38 | 1.120.100 | 37,20 | 36,22 | 37,10 | 00:00:00 | | 2006-02-22 | 36,72 | 470.900 | 36,75 | 36,33 | 36,50 | 00:00:00 | | 2006-02-23 | 36,80 | 952.700 | 37,35 | 36,65 | 36,83 | 00:00:00 | | 2006-02-24 | 36,75 | 436.000 | 36,95 | 36,58 | 36,95 | 00:00:00 | | 2006-02-27 | 36,58 | 517.900 | 36,85 | 36,47 | 36,78 | 00:00:00 | | 2006-02-28 | 36,15 | 504.000 | 36,70 | 36,15 | 36,65 | 00:00:00 | | 2006-03-01 | 36,55 | 463.000 | 36,58 | 36,00 | 36,33 | 00:00:00 | | 2006-03-02 | 36,25 | 396.900 | 36,60 | 36,12 | 36,58 | 00:00:00 | | 2006-03-03 | 36,33 | 615.900 | 36,38 | 36,05 | 36,08 | 00:00:00 | | 2006-03-06 | 36,38 | 664.000 | 36,50 | 36,00 | 36,30 | 00:00:00 | | 2006-03-07 | 36,50 | 347.500 | 36,60 | 36,12 | 36,25 | 00:00:00 | | 2006-03-08 | 35,85 | 663.900 | 36,60 | 35,83 | 36,50 | 00:00:00 | | 2006-03-09 | 36,17 | 1.108.300 | 36,35 | 35,38 | 35,85 | 00:00:00 | | 2006-03-10 | 36,50 | 907.700 | 36,62 | 36,28 | 36,30 | 00:00:00 | | 2006-03-13 | 36,45 | 558.800 | 36,60 | 36,35 | 36,60 | 00:00:00 | | 2006-03-14 | 36,33 | 686.600 | 36,45 | 35,97 | 36,45 | 00:00:00 | | 2006-03-15 | 36,47 | 535.400 | 36,55 | 36,05 | 36,38 | 00:00:00 | | 2006-03-16 | 36,25 | 580.000 | 36,55 | 36,17 | 36,55 | 00:00:00 | | 2006-03-17 | 36,40 | 1.041.300 | 36,45 | 36,08 | 36,38 | 00:00:00 | | 2006-03-20 | 36,80 | 497.800 | 36,92 | 36,30 | 36,53 | 00:00:00 | | 2006-03-21 | 36,83 | 667.300 | 36,85 | 36,58 | 36,72 | 00:00:00 | | 2006-03-22 | 37,15 | 964.300 | 37,28 | 36,67 | 36,67 | 00:00:00 | | 2006-03-23 | 37,00 | 395.900 | 37,35 | 36,92 | 37,30 | 00:00:00 | | 2006-03-24 | 37,33 | 447.200 | 37,33 | 36,80 | 37,03 | 00:00:00 | | 2006-03-27 | 36,95 | 630.300 | 37,35 | 36,90 | 37,35 | 00:00:00 | | 2006-03-28 | 36,90 | 565.900 | 37,22 | 36,78 | 36,95 | 00:00:00 | | 2006-03-29 | 36,95 | 391.600 | 37,00 | 36,65 | 36,83 | 00:00:00 | | 2006-03-30 | 37,10 | 995.500 | 37,28 | 36,97 | 37,17 | 00:00:00 | | 2006-03-31 | 36,80 | 629.300 | 37,15 | 36,70 | 37,12 | 00:00:00 | | 2006-04-03 | 37,12 | 550.700 | 37,20 | 36,70 | 37,08 | 00:00:00 | | 2006-04-04 | 36,75 | 421.700 | 37,20 | 36,67 | 37,15 | 00:00:00 | | 2006-04-05 | 37,20 | 440.900 | 37,22 | 36,75 | 37,20 | 00:00:00 | | 2006-04-06 | 37,00 | 603.400 | 37,22 | 36,97 | 37,20 | 00:00:00 | | 2006-04-07 | 36,70 | 393.100 | 37,15 | 36,55 | 37,03 | 00:00:00 | | 2006-04-10 | 36,62 | 470.500 | 36,83 | 36,35 | 36,70 | 00:00:00 | | 2006-04-11 | 35,95 | 1.295.300 | 36,70 | 35,85 | 36,65 | 00:00:00 | | 2006-04-12 | 36,20 | 932.000 | 36,40 | 35,78 | 36,03 | 00:00:00 | | 2006-04-13 | 36,50 | 963.100 | 36,53 | 35,92 | 36,12 | 00:00:00 | | 2006-04-14 | 36,50 | 0 | 36,50 | 36,50 | 36,50 | 00:00:00 | | 2006-04-17 | 36,50 | 0 | 36,50 | 36,50 | 36,50 | 00:00:00 | | 2006-04-18 | 36,05 | 370.200 | 36,62 | 35,97 | 36,60 | 00:00:00 | | 2006-04-19 | 36,53 | 662.300 | 36,55 | 36,05 | 36,17 | 00:00:00 | | 2006-04-20 | 38,67 | 2.427.500 | 38,70 | 37,00 | 37,00 | 00:00:00 | | 2006-04-21 | 39,58 | 1.214.400 | 39,75 | 38,78 | 38,92 | 00:00:00 | | 2006-04-24 | 39,58 | 593.500 | 39,72 | 39,25 | 39,55 | 00:00:00 | | 2006-04-25 | 39,85 | 591.600 | 39,97 | 39,53 | 39,53 | 00:00:00 | | 2006-04-26 | 39,85 | 541.300 | 39,95 | 39,58 | 39,67 | 00:00:00 | | 2006-04-27 | 39,70 | 859.800 | 39,83 | 39,05 | 39,83 | 00:00:00 | | 2006-04-28 | 39,75 | 546.400 | 39,80 | 39,40 | 39,58 | 00:00:00 | | 2006-05-01 | 39,75 | 0 | 39,75 | 39,75 | 39,75 | 00:00:00 | | 2006-05-02 | 40,15 | 631.600 | 40,22 | 39,65 | 39,72 | 00:00:00 | | 2006-05-03 | 40,10 | 875.000 | 40,35 | 40,03 | 40,12 | 00:00:00 | | 2006-05-04 | 40,62 | 714.000 | 40,72 | 39,97 | 40,03 | 00:00:00 | | 2006-05-05 | 40,70 | 595.200 | 40,83 | 40,45 | 40,80 | 00:00:00 | | 2006-05-08 | 40,65 | 491.400 | 41,22 | 40,50 | 41,05 | 00:00:00 | | 2006-05-09 | 40,97 | 348.700 | 41,00 | 40,55 | 40,65 | 00:00:00 | | 2006-05-10 | 41,83 | 806.500 | 41,90 | 40,97 | 40,97 | 00:00:00 | | 2006-05-11 | 40,97 | 1.506.900 | 41,92 | 40,83 | 41,75 | 00:00:00 | | 2006-05-12 | 40,65 | 620.700 | 40,97 | 40,35 | 40,90 | 00:00:00 | | 2006-05-15 | 39,70 | 1.538.800 | 40,65 | 39,70 | 40,60 | 00:00:00 | | 2006-05-16 | 38,92 | 1.018.400 | 39,65 | 38,78 | 39,20 | 00:00:00 | | 2006-05-17 | 38,28 | 835.800 | 39,55 | 38,28 | 38,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
