|
 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 | | 2006-12-27 | 40,60 | 521.200 | 40,83 | 40,25 | 40,33 | 00:00:00 | | 2006-12-28 | 40,75 | 620.600 | 40,85 | 40,28 | 40,72 | 00:00:00 | | 2006-12-29 | 40,72 | 308.500 | 40,80 | 40,42 | 40,75 | 00:00:00 | | 2007-01-01 | 40,72 | 0 | 40,72 | 40,72 | 40,72 | 00:00:00 | | 2007-01-02 | 40,75 | 432.700 | 41,08 | 40,70 | 40,83 | 00:00:00 | | 2007-01-03 | 40,58 | 746.500 | 40,78 | 40,42 | 40,75 | 00:00:00 | | 2007-01-04 | 40,22 | 1.023.800 | 40,72 | 40,10 | 40,60 | 00:00:00 | | 2007-01-05 | 40,72 | 833.200 | 40,92 | 40,28 | 40,28 | 00:00:00 | | 2007-01-08 | 40,80 | 924.300 | 41,00 | 40,67 | 40,80 | 00:00:00 | | 2007-01-09 | 41,17 | 905.500 | 41,47 | 40,83 | 41,05 | 00:00:00 | | 2007-01-10 | 40,85 | 623.100 | 41,20 | 40,60 | 41,12 | 00:00:00 | | 2007-01-11 | 41,38 | 591.500 | 41,45 | 40,85 | 40,85 | 00:00:00 | | 2007-01-12 | 41,17 | 460.400 | 41,50 | 41,08 | 41,45 | 00:00:00 | | 2007-01-15 | 41,28 | 345.600 | 41,45 | 41,17 | 41,38 | 00:00:00 | | 2007-01-16 | 41,30 | 640.800 | 41,58 | 41,12 | 41,45 | 00:00:00 | | 2007-01-17 | 41,17 | 691.300 | 41,47 | 40,95 | 41,33 | 00:00:00 | | 2007-01-18 | 40,80 | 915.200 | 41,28 | 40,47 | 41,15 | 00:00:00 | | 2007-01-19 | 41,00 | 637.800 | 41,15 | 40,40 | 40,67 | 00:00:00 | | 2007-01-22 | 41,08 | 722.800 | 41,22 | 40,83 | 41,12 | 00:00:00 | | 2007-01-23 | 41,12 | 543.400 | 41,25 | 40,83 | 41,22 | 00:00:00 | | 2007-01-24 | 41,70 | 933.300 | 41,75 | 41,08 | 41,25 | 00:00:00 | | 2007-01-25 | 43,12 | 1.956.800 | 43,60 | 41,67 | 42,47 | 00:00:00 | | 2007-01-26 | 43,20 | 1.267.900 | 43,35 | 42,47 | 43,25 | 00:00:00 | | 2007-01-29 | 43,15 | 394.100 | 43,45 | 43,05 | 43,15 | 00:00:00 | | 2007-01-30 | 43,15 | 468.200 | 43,40 | 42,88 | 43,12 | 00:00:00 | | 2007-01-31 | 43,03 | 559.300 | 43,38 | 43,00 | 43,12 | 00:00:00 | | 2007-02-01 | 43,55 | 811.900 | 43,80 | 43,05 | 43,20 | 00:00:00 | | 2007-02-02 | 43,97 | 813.600 | 44,20 | 43,47 | 43,53 | 00:00:00 | | 2007-02-05 | 43,92 | 568.900 | 44,05 | 43,67 | 44,00 | 00:00:00 | | 2007-02-06 | 44,38 | 685.400 | 44,55 | 43,83 | 43,95 | 00:00:00 | | 2007-02-07 | 44,25 | 704.800 | 44,62 | 44,22 | 44,60 | 00:00:00 | | 2007-02-08 | 44,22 | 441.800 | 44,55 | 44,00 | 44,45 | 00:00:00 | | 2007-02-09 | 44,05 | 514.200 | 44,45 | 44,00 | 44,28 | 00:00:00 | | 2007-02-12 | 44,38 | 759.900 | 44,65 | 43,58 | 43,83 | 00:00:00 | | 2007-02-13 | 44,38 | 504.300 | 44,70 | 44,25 | 44,62 | 00:00:00 | | 2007-02-14 | 44,78 | 385.100 | 44,83 | 44,50 | 44,62 | 00:00:00 | | 2007-02-15 | 44,42 | 578.400 | 44,78 | 43,95 | 44,78 | 00:00:00 | | 2007-02-16 | 43,90 | 528.900 | 44,47 | 43,90 | 44,25 | 00:00:00 | | 2007-02-19 | 44,20 | 430.300 | 44,38 | 43,86 | 43,96 | 00:00:00 | | 2007-02-20 | 43,85 | 567.100 | 44,19 | 43,70 | 44,06 | 00:00:00 | | 2007-02-21 | 43,71 | 547.900 | 44,12 | 43,60 | 44,12 | 00:00:00 | | 2007-02-22 | 44,20 | 681.600 | 44,38 | 43,74 | 43,74 | 00:00:00 | | 2007-02-23 | 44,05 | 390.100 | 44,30 | 43,90 | 44,13 | 00:00:00 | | 2007-02-26 | 44,63 | 492.600 | 44,65 | 44,05 | 44,25 | 00:00:00 | | 2007-02-27 | 42,88 | 1.363.900 | 44,62 | 42,77 | 44,53 | 00:00:00 | | 2007-02-28 | 43,12 | 1.219.900 | 43,51 | 42,08 | 42,50 | 00:00:00 | | 2007-03-01 | 42,88 | 1.596.600 | 43,76 | 42,50 | 43,12 | 00:00:00 | | 2007-03-02 | 42,53 | 672.700 | 43,50 | 42,42 | 42,85 | 00:00:00 | | 2007-03-05 | 42,49 | 956.100 | 42,58 | 41,60 | 42,05 | 00:00:00 | | 2007-03-06 | 42,83 | 655.400 | 43,03 | 42,55 | 43,01 | 00:00:00 | | 2007-03-07 | 43,07 | 641.500 | 43,09 | 42,67 | 43,01 | 00:00:00 | | 2007-03-08 | 43,29 | 756.600 | 43,53 | 42,51 | 43,10 | 00:00:00 | | 2007-03-09 | 43,10 | 738.500 | 43,40 | 42,83 | 43,30 | 00:00:00 | | 2007-03-12 | 43,06 | 651.900 | 43,36 | 42,88 | 43,29 | 00:00:00 | | 2007-03-13 | 42,74 | 570.100 | 43,24 | 42,60 | 43,20 | 00:00:00 | | 2007-03-14 | 42,22 | 1.178.800 | 42,56 | 42,06 | 42,51 | 00:00:00 | | 2007-03-15 | 42,40 | 788.600 | 42,79 | 42,19 | 42,56 | 00:00:00 | | 2007-03-16 | 42,53 | 645.600 | 42,69 | 42,22 | 42,45 | 00:00:00 | | 2007-03-19 | 42,63 | 460.400 | 42,87 | 42,50 | 42,87 | 00:00:00 | | 2007-03-20 | 42,89 | 462.900 | 42,90 | 42,50 | 42,75 | 00:00:00 | | 2007-03-21 | 43,01 | 699.800 | 43,14 | 42,72 | 42,86 | 00:00:00 | | 2007-03-22 | 43,00 | 762.300 | 43,60 | 42,76 | 43,59 | 00:00:00 | | 2007-03-23 | 43,00 | 639.500 | 43,10 | 42,81 | 42,99 | 00:00:00 | | 2007-03-26 | 42,95 | 747.300 | 43,23 | 42,63 | 43,12 | 00:00:00 | | 2007-03-27 | 42,97 | 552.500 | 43,19 | 42,88 | 43,19 | 00:00:00 | | 2007-03-28 | 42,83 | 441.800 | 43,12 | 42,69 | 42,99 | 00:00:00 | | 2007-03-29 | 43,17 | 615.700 | 43,28 | 42,85 | 42,99 | 00:00:00 | | 2007-03-30 | 43,00 | 727.000 | 43,35 | 42,88 | 43,26 | 00:00:00 | | 2007-04-02 | 43,24 | 1.138.500 | 43,28 | 42,90 | 43,06 | 00:00:00 | | 2007-04-03 | 43,30 | 522.400 | 43,62 | 43,20 | 43,49 | 00:00:00 | | 2007-04-04 | 43,55 | 618.300 | 43,67 | 43,16 | 43,65 | 00:00:00 | | 2007-04-05 | 43,42 | 356.200 | 43,64 | 43,13 | 43,55 | 00:00:00 | | 2007-04-06 | 43,42 | 0 | 43,42 | 43,42 | 43,42 | 00:00:00 | | 2007-04-09 | 43,42 | 0 | 43,42 | 43,42 | 43,42 | 00:00:00 | | 2007-04-10 | 43,47 | 640.300 | 43,63 | 43,17 | 43,56 | 00:00:00 | | 2007-04-11 | 43,53 | 904.600 | 43,75 | 43,40 | 43,47 | 00:00:00 | | 2007-04-12 | 43,31 | 917.800 | 43,63 | 43,06 | 43,60 | 00:00:00 | | 2007-04-13 | 43,85 | 577.000 | 43,87 | 43,39 | 43,50 | 00:00:00 | | 2007-04-16 | 43,99 | 690.600 | 44,15 | 43,82 | 44,00 | 00:00:00 | | 2007-04-17 | 43,95 | 668.100 | 44,24 | 43,60 | 44,22 | 00:00:00 | | 2007-04-18 | 44,17 | 1.218.100 | 44,92 | 44,00 | 44,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
