|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 44,17 | 1.218.100 | 44,92 | 44,00 | 44,40 | 00:00:00 | | 2007-04-19 | 44,10 | 1.319.500 | 44,24 | 43,67 | 43,95 | 00:00:00 | | 2007-04-20 | 44,10 | 1.103.000 | 44,42 | 43,74 | 44,30 | 00:00:00 | | 2007-04-23 | 44,23 | 993.400 | 44,37 | 43,94 | 44,30 | 00:00:00 | | 2007-04-24 | 44,19 | 529.900 | 44,30 | 43,92 | 44,23 | 00:00:00 | | 2007-04-25 | 44,42 | 712.500 | 44,58 | 44,05 | 44,05 | 00:00:00 | | 2007-04-26 | 44,58 | 709.900 | 44,81 | 44,35 | 44,69 | 00:00:00 | | 2007-04-27 | 44,33 | 513.300 | 44,75 | 44,25 | 44,75 | 00:00:00 | | 2007-04-30 | 44,30 | 605.800 | 44,49 | 44,19 | 44,31 | 00:00:00 | | 2007-05-01 | 44,30 | 0 | 44,30 | 44,30 | 44,30 | 00:00:00 | | 2007-05-02 | 44,26 | 1.041.200 | 44,74 | 44,17 | 44,45 | 00:00:00 | | 2007-05-03 | 44,47 | 1.041.900 | 44,90 | 44,26 | 44,44 | 00:00:00 | | 2007-05-04 | 44,53 | 508.600 | 44,82 | 44,40 | 44,58 | 00:00:00 | | 2007-05-07 | 44,95 | 470.700 | 45,00 | 44,51 | 44,53 | 00:00:00 | | 2007-05-08 | 44,71 | 458.200 | 45,00 | 44,62 | 44,99 | 00:00:00 | | 2007-05-09 | 44,62 | 548.200 | 45,04 | 44,38 | 44,75 | 00:00:00 | | 2007-05-10 | 44,42 | 693.300 | 44,83 | 44,34 | 44,62 | 00:00:00 | | 2007-05-11 | 44,80 | 618.300 | 44,86 | 44,08 | 44,23 | 00:00:00 | | 2007-05-14 | 44,48 | 685.700 | 44,92 | 44,33 | 44,92 | 00:00:00 | | 2007-05-15 | 44,31 | 946.800 | 44,44 | 43,51 | 44,08 | 00:00:00 | | 2007-05-16 | 43,96 | 916.400 | 44,40 | 43,85 | 44,25 | 00:00:00 | | 2007-05-17 | 43,96 | 292.700 | 44,38 | 43,83 | 44,38 | 00:00:00 | | 2007-05-18 | 44,03 | 747.200 | 44,29 | 43,83 | 43,96 | 00:00:00 | | 2007-05-21 | 43,88 | 752.100 | 44,15 | 43,69 | 44,10 | 00:00:00 | | 2007-05-22 | 44,15 | 794.700 | 44,24 | 43,71 | 44,01 | 00:00:00 | | 2007-05-23 | 44,25 | 861.100 | 44,45 | 44,15 | 44,25 | 00:00:00 | | 2007-05-24 | 43,81 | 481.300 | 44,17 | 43,77 | 44,03 | 00:00:00 | | 2007-05-25 | 44,01 | 587.500 | 44,15 | 43,65 | 43,74 | 00:00:00 | | 2007-05-28 | 44,03 | 165.900 | 44,15 | 43,99 | 44,01 | 00:00:00 | | 2007-05-29 | 43,99 | 445.100 | 44,13 | 43,95 | 44,13 | 00:00:00 | | 2007-05-30 | 43,78 | 402.500 | 43,90 | 43,51 | 43,89 | 00:00:00 | | 2007-05-31 | 44,65 | 1.214.200 | 44,88 | 44,22 | 44,40 | 00:00:00 | | 2007-06-01 | 44,76 | 500.587 | 44,78 | 44,45 | 44,60 | 00:00:00 | | 2007-06-04 | 45,47 | 1.021.000 | 45,60 | 44,71 | 44,94 | 00:00:00 | | 2007-06-05 | 44,67 | 907.100 | 45,68 | 44,60 | 45,50 | 00:00:00 | | 2007-06-06 | 44,08 | 557.200 | 44,84 | 44,02 | 44,62 | 00:00:00 | | 2007-06-07 | 43,71 | 852.000 | 44,60 | 43,59 | 44,18 | 00:00:00 | | 2007-06-08 | 43,99 | 812.900 | 44,24 | 43,42 | 43,50 | 00:00:00 | | 2007-06-11 | 43,98 | 699.000 | 44,33 | 43,81 | 44,33 | 00:00:00 | | 2007-06-12 | 44,20 | 543.400 | 44,35 | 43,60 | 43,80 | 00:00:00 | | 2007-06-13 | 44,14 | 656.800 | 44,32 | 43,99 | 44,26 | 00:00:00 | | 2007-06-14 | 44,34 | 790.900 | 44,44 | 44,12 | 44,39 | 00:00:00 | | 2007-06-15 | 44,78 | 917.800 | 44,94 | 44,31 | 44,37 | 00:00:00 | | 2007-06-18 | 44,63 | 513.300 | 44,97 | 44,50 | 44,91 | 00:00:00 | | 2007-06-19 | 44,47 | 635.800 | 44,78 | 44,28 | 44,73 | 00:00:00 | | 2007-06-20 | 44,36 | 772.600 | 44,81 | 44,25 | 44,67 | 00:00:00 | | 2007-06-21 | 43,96 | 844.700 | 44,33 | 43,76 | 44,06 | 00:00:00 | | 2007-06-22 | 43,70 | 657.000 | 44,00 | 43,60 | 43,83 | 00:00:00 | | 2007-06-25 | 43,65 | 600.400 | 43,72 | 43,33 | 43,65 | 00:00:00 | | 2007-06-26 | 43,50 | 1.069.000 | 43,77 | 43,22 | 43,50 | 00:00:00 | | 2007-06-27 | 43,69 | 741.100 | 43,76 | 43,10 | 43,12 | 00:00:00 | | 2007-06-28 | 43,76 | 954.600 | 44,01 | 43,60 | 43,83 | 00:00:00 | | 2007-06-29 | 44,19 | 731.200 | 44,33 | 43,68 | 43,76 | 00:00:00 | | 2007-07-02 | 43,95 | 670.500 | 44,33 | 43,84 | 44,19 | 00:00:00 | | 2007-07-03 | 43,72 | 960.700 | 44,13 | 43,67 | 44,05 | 00:00:00 | | 2007-07-04 | 43,88 | 434.600 | 43,98 | 43,67 | 43,67 | 00:00:00 | | 2007-07-05 | 43,28 | 874.500 | 44,00 | 43,28 | 44,00 | 00:00:00 | | 2007-07-06 | 43,42 | 742.600 | 43,56 | 43,18 | 43,28 | 00:00:00 | | 2007-07-09 | 43,49 | 605.400 | 43,74 | 43,38 | 43,53 | 00:00:00 | | 2007-07-10 | 43,57 | 1.404.700 | 44,31 | 43,51 | 44,00 | 00:00:00 | | 2007-07-11 | 44,06 | 925.400 | 44,12 | 43,38 | 43,38 | 00:00:00 | | 2007-07-12 | 45,90 | 1.846.000 | 45,94 | 44,50 | 44,50 | 00:00:00 | | 2007-07-13 | 46,19 | 938.700 | 46,65 | 45,96 | 46,15 | 00:00:00 | | 2007-07-16 | 46,36 | 573.600 | 47,50 | 46,25 | 47,49 | 00:00:00 | | 2007-07-17 | 46,36 | 805.500 | 46,78 | 46,17 | 46,46 | 00:00:00 | | 2007-07-18 | 46,03 | 895.900 | 46,42 | 45,86 | 46,25 | 00:00:00 | | 2007-07-19 | 46,29 | 657.700 | 46,57 | 46,14 | 46,31 | 00:00:00 | | 2007-07-20 | 45,95 | 525.700 | 46,70 | 45,77 | 46,35 | 00:00:00 | | 2007-07-23 | 46,41 | 642.800 | 46,41 | 45,59 | 45,95 | 00:00:00 | | 2007-07-24 | 45,62 | 889.300 | 46,49 | 45,51 | 46,45 | 00:00:00 | | 2007-07-25 | 45,79 | 927.300 | 46,11 | 45,31 | 45,55 | 00:00:00 | | 2007-07-26 | 44,47 | 1.082.100 | 45,79 | 44,47 | 45,79 | 00:00:00 | | 2007-07-27 | 44,45 | 1.256.300 | 44,90 | 44,16 | 44,22 | 00:00:00 | | 2007-07-30 | 44,52 | 719.900 | 44,72 | 44,17 | 44,17 | 00:00:00 | | 2007-07-31 | 44,95 | 849.900 | 45,04 | 44,45 | 45,01 | 00:00:00 | | 2007-08-01 | 44,41 | 882.300 | 45,01 | 44,27 | 44,55 | 00:00:00 | | 2007-08-02 | 44,68 | 918.300 | 44,95 | 44,14 | 44,58 | 00:00:00 | | 2007-08-03 | 43,98 | 724.700 | 44,92 | 43,85 | 44,91 | 00:00:00 | | 2007-08-06 | 43,93 | 687.200 | 44,18 | 43,60 | 43,74 | 00:00:00 | | 2007-08-07 | 43,98 | 636.800 | 44,18 | 43,65 | 44,11 | 00:00:00 | | 2007-08-08 | 44,65 | 1.273.500 | 44,78 | 43,75 | 44,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
