|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 38,28 | 835.800 | 39,55 | 38,28 | 38,53 | 00:00:00 | | 2006-05-18 | 38,70 | 1.052.700 | 38,90 | 37,67 | 37,95 | 00:00:00 | | 2006-05-19 | 38,50 | 785.000 | 39,10 | 38,30 | 38,75 | 00:00:00 | | 2006-05-22 | 37,20 | 1.046.500 | 38,72 | 37,08 | 38,72 | 00:00:00 | | 2006-05-23 | 38,22 | 1.039.800 | 38,47 | 37,30 | 37,30 | 00:00:00 | | 2006-05-24 | 38,17 | 958.500 | 38,65 | 37,75 | 38,25 | 00:00:00 | | 2006-05-25 | 38,53 | 873.500 | 38,62 | 37,95 | 38,17 | 00:00:00 | | 2006-05-26 | 39,33 | 889.700 | 39,45 | 38,62 | 38,80 | 00:00:00 | | 2006-05-29 | 39,50 | 376.000 | 39,72 | 39,15 | 39,53 | 00:00:00 | | 2006-05-30 | 39,25 | 1.337.800 | 40,20 | 39,20 | 39,65 | 00:00:00 | | 2006-05-31 | 39,28 | 1.143.200 | 39,50 | 38,53 | 38,65 | 00:00:00 | | 2006-06-01 | 39,08 | 737.100 | 39,28 | 38,75 | 39,25 | 00:00:00 | | 2006-06-02 | 39,72 | 721.500 | 39,85 | 39,25 | 39,30 | 00:00:00 | | 2006-06-05 | 39,22 | 442.000 | 39,88 | 39,15 | 39,72 | 00:00:00 | | 2006-06-06 | 38,58 | 619.500 | 39,28 | 38,45 | 38,95 | 00:00:00 | | 2006-06-07 | 39,45 | 793.900 | 39,47 | 38,53 | 39,05 | 00:00:00 | | 2006-06-08 | 38,35 | 731.400 | 39,00 | 38,33 | 38,78 | 00:00:00 | | 2006-06-09 | 38,83 | 602.900 | 38,97 | 38,50 | 38,62 | 00:00:00 | | 2006-06-12 | 38,25 | 644.900 | 38,90 | 38,15 | 38,90 | 00:00:00 | | 2006-06-13 | 37,75 | 672.200 | 37,97 | 37,42 | 37,83 | 00:00:00 | | 2006-06-14 | 37,62 | 513.700 | 37,97 | 37,33 | 37,92 | 00:00:00 | | 2006-06-15 | 37,88 | 1.103.600 | 38,38 | 37,35 | 37,70 | 00:00:00 | | 2006-06-16 | 38,00 | 1.317.900 | 38,50 | 37,75 | 38,10 | 00:00:00 | | 2006-06-19 | 37,90 | 596.900 | 38,42 | 37,78 | 38,05 | 00:00:00 | | 2006-06-20 | 38,40 | 1.153.000 | 38,50 | 37,55 | 37,72 | 00:00:00 | | 2006-06-21 | 38,30 | 666.100 | 38,70 | 37,80 | 38,40 | 00:00:00 | | 2006-06-22 | 38,75 | 591.000 | 38,95 | 38,45 | 38,60 | 00:00:00 | | 2006-06-23 | 38,60 | 544.900 | 38,95 | 38,45 | 38,88 | 00:00:00 | | 2006-06-26 | 38,25 | 760.500 | 38,92 | 38,17 | 38,78 | 00:00:00 | | 2006-06-27 | 37,83 | 540.400 | 38,70 | 37,80 | 38,30 | 00:00:00 | | 2006-06-28 | 38,38 | 447.900 | 38,50 | 37,53 | 37,53 | 00:00:00 | | 2006-06-29 | 39,00 | 640.800 | 39,20 | 38,33 | 38,42 | 00:00:00 | | 2006-06-30 | 39,35 | 811.700 | 39,62 | 38,80 | 39,42 | 00:00:00 | | 2006-07-03 | 39,00 | 455.300 | 39,60 | 38,83 | 39,47 | 00:00:00 | | 2006-07-04 | 39,17 | 429.400 | 39,25 | 39,00 | 39,25 | 00:00:00 | | 2006-07-05 | 39,10 | 863.100 | 39,62 | 39,03 | 39,35 | 00:00:00 | | 2006-07-06 | 39,40 | 681.100 | 39,62 | 39,00 | 39,08 | 00:00:00 | | 2006-07-07 | 39,35 | 266.300 | 39,55 | 39,05 | 39,45 | 00:00:00 | | 2006-07-10 | 39,20 | 272.200 | 39,38 | 39,05 | 39,12 | 00:00:00 | | 2006-07-11 | 38,83 | 1.058.400 | 39,40 | 38,67 | 39,17 | 00:00:00 | | 2006-07-12 | 39,00 | 498.300 | 39,20 | 38,75 | 38,95 | 00:00:00 | | 2006-07-13 | 38,30 | 801.100 | 39,10 | 38,12 | 38,80 | 00:00:00 | | 2006-07-14 | 37,78 | 277.300 | 38,45 | 37,72 | 38,10 | 00:00:00 | | 2006-07-17 | 37,92 | 447.200 | 38,12 | 37,53 | 37,72 | 00:00:00 | | 2006-07-18 | 37,75 | 698.100 | 38,00 | 37,60 | 38,00 | 00:00:00 | | 2006-07-19 | 37,80 | 937.000 | 37,92 | 37,50 | 37,72 | 00:00:00 | | 2006-07-20 | 38,88 | 1.035.100 | 39,05 | 38,38 | 38,38 | 00:00:00 | | 2006-07-21 | 37,92 | 659.900 | 38,95 | 37,92 | 38,85 | 00:00:00 | | 2006-07-24 | 39,25 | 463.300 | 39,25 | 38,10 | 38,10 | 00:00:00 | | 2006-07-25 | 39,12 | 620.500 | 39,40 | 38,75 | 39,22 | 00:00:00 | | 2006-07-26 | 39,15 | 420.900 | 39,45 | 38,95 | 39,22 | 00:00:00 | | 2006-07-27 | 39,40 | 418.700 | 39,40 | 39,20 | 39,25 | 00:00:00 | | 2006-07-28 | 39,40 | 407.000 | 39,40 | 39,17 | 39,30 | 00:00:00 | | 2006-07-31 | 39,15 | 320.700 | 39,38 | 38,97 | 39,33 | 00:00:00 | | 2006-08-01 | 38,58 | 706.300 | 39,47 | 38,47 | 39,38 | 00:00:00 | | 2006-08-02 | 38,90 | 664.800 | 39,17 | 38,67 | 38,72 | 00:00:00 | | 2006-08-03 | 39,05 | 546.800 | 39,25 | 38,85 | 38,92 | 00:00:00 | | 2006-08-04 | 38,65 | 875.300 | 39,28 | 38,47 | 39,20 | 00:00:00 | | 2006-08-07 | 38,42 | 293.200 | 38,65 | 38,22 | 38,47 | 00:00:00 | | 2006-08-08 | 38,10 | 344.400 | 38,72 | 37,95 | 38,67 | 00:00:00 | | 2006-08-09 | 38,62 | 491.000 | 38,90 | 38,25 | 38,30 | 00:00:00 | | 2006-08-10 | 38,47 | 256.000 | 38,55 | 38,15 | 38,33 | 00:00:00 | | 2006-08-11 | 38,75 | 369.000 | 38,85 | 38,42 | 38,50 | 00:00:00 | | 2006-08-14 | 39,05 | 206.400 | 39,08 | 38,83 | 39,03 | 00:00:00 | | 2006-08-15 | 39,08 | 335.200 | 39,22 | 38,80 | 38,80 | 00:00:00 | | 2006-08-16 | 39,15 | 325.700 | 39,25 | 39,00 | 39,00 | 00:00:00 | | 2006-08-17 | 39,25 | 1.236.700 | 39,75 | 39,10 | 39,10 | 00:00:00 | | 2006-08-18 | 39,45 | 455.600 | 39,88 | 39,38 | 39,40 | 00:00:00 | | 2006-08-21 | 39,53 | 358.600 | 39,60 | 39,17 | 39,47 | 00:00:00 | | 2006-08-22 | 39,75 | 469.900 | 39,88 | 39,53 | 39,55 | 00:00:00 | | 2006-08-23 | 40,05 | 782.700 | 40,38 | 39,75 | 39,78 | 00:00:00 | | 2006-08-24 | 40,22 | 373.900 | 40,25 | 39,88 | 40,10 | 00:00:00 | | 2006-08-25 | 39,47 | 621.700 | 40,33 | 39,47 | 40,12 | 00:00:00 | | 2006-08-28 | 39,95 | 229.500 | 40,05 | 39,45 | 39,45 | 00:00:00 | | 2006-08-29 | 40,28 | 428.100 | 40,45 | 39,80 | 40,08 | 00:00:00 | | 2006-08-30 | 40,40 | 194.500 | 40,60 | 40,25 | 40,30 | 00:00:00 | | 2006-08-31 | 40,40 | 441.700 | 40,70 | 40,00 | 40,53 | 00:00:00 | | 2006-09-01 | 40,40 | 682.700 | 40,53 | 40,25 | 40,28 | 00:00:00 | | 2006-09-04 | 40,78 | 471.700 | 40,88 | 40,42 | 40,42 | 00:00:00 | | 2006-09-05 | 40,90 | 936.100 | 41,03 | 40,60 | 40,90 | 00:00:00 | | 2006-09-06 | 40,38 | 819.000 | 41,15 | 40,28 | 41,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
