|
 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 | | 2007-11-28 | 42,31 | 968.400 | 42,46 | 41,48 | 42,30 | 00:00:00 | | 2007-11-29 | 42,40 | 672.400 | 42,54 | 42,10 | 42,49 | 00:00:00 | | 2007-11-30 | 42,83 | 876.200 | 42,90 | 42,40 | 42,40 | 00:00:00 | | 2007-12-03 | 42,87 | 652.000 | 43,20 | 42,55 | 42,74 | 00:00:00 | | 2007-12-04 | 42,43 | 706.700 | 42,98 | 42,30 | 42,94 | 00:00:00 | | 2007-12-05 | 42,96 | 604.700 | 43,01 | 42,61 | 42,67 | 00:00:00 | | 2007-12-06 | 43,24 | 614.700 | 43,27 | 42,75 | 42,99 | 00:00:00 | | 2007-12-07 | 43,29 | 778.000 | 43,60 | 43,13 | 43,40 | 00:00:00 | | 2007-12-10 | 43,64 | 603.200 | 43,70 | 43,00 | 43,15 | 00:00:00 | | 2007-12-11 | 43,14 | 688.200 | 43,79 | 42,79 | 43,64 | 00:00:00 | | 2007-12-12 | 43,20 | 635.300 | 43,49 | 42,60 | 42,81 | 00:00:00 | | 2007-12-13 | 42,14 | 773.400 | 43,25 | 41,98 | 42,97 | 00:00:00 | | 2007-12-14 | 42,67 | 530.200 | 42,75 | 42,00 | 42,37 | 00:00:00 | | 2007-12-17 | 42,97 | 1.125.100 | 43,10 | 41,98 | 42,40 | 00:00:00 | | 2007-12-18 | 43,10 | 823.500 | 43,81 | 42,90 | 43,00 | 00:00:00 | | 2007-12-19 | 43,41 | 738.000 | 43,82 | 42,77 | 43,14 | 00:00:00 | | 2007-12-20 | 43,70 | 864.300 | 43,80 | 43,13 | 43,41 | 00:00:00 | | 2007-12-21 | 43,94 | 1.112.100 | 44,13 | 43,50 | 43,95 | 00:00:00 | | 2007-12-24 | 44,20 | 89.900 | 44,20 | 43,60 | 43,94 | 00:00:00 | | 2007-12-25 | 44,20 | 0 | 44,20 | 44,20 | 44,20 | 00:00:00 | | 2007-12-26 | 44,20 | 0 | 44,20 | 44,20 | 44,20 | 00:00:00 | | 2007-12-27 | 43,32 | 545.100 | 44,22 | 42,92 | 44,20 | 00:00:00 | | 2007-12-28 | 43,81 | 305.200 | 43,85 | 43,13 | 43,14 | 00:00:00 | | 2007-12-31 | 43,65 | 92.100 | 43,85 | 43,30 | 43,85 | 00:00:00 | | 2008-01-01 | 43,65 | 0 | 43,65 | 43,65 | 43,65 | 00:00:00 | | 2008-01-02 | 43,03 | 483.200 | 44,39 | 42,97 | 43,55 | 00:00:00 | | 2008-01-03 | 42,87 | 615.800 | 43,08 | 42,58 | 42,84 | 00:00:00 | | 2008-01-04 | 42,50 | 604.700 | 43,24 | 42,36 | 42,96 | 00:00:00 | | 2008-01-07 | 42,12 | 593.400 | 42,85 | 41,94 | 42,37 | 00:00:00 | | 2008-01-08 | 42,68 | 639.100 | 43,06 | 42,18 | 42,29 | 00:00:00 | | 2008-01-09 | 43,77 | 1.192.800 | 43,85 | 42,36 | 42,50 | 00:00:00 | | 2008-01-10 | 42,42 | 1.028.600 | 44,05 | 42,31 | 43,99 | 00:00:00 | | 2008-01-11 | 40,80 | 1.982.900 | 42,80 | 40,22 | 42,50 | 00:00:00 | | 2008-01-14 | 40,36 | 876.700 | 40,78 | 40,11 | 40,60 | 00:00:00 | | 2008-01-15 | 38,42 | 1.858.800 | 40,78 | 37,74 | 40,39 | 00:00:00 | | 2008-01-16 | 38,16 | 1.423.600 | 38,80 | 37,78 | 38,42 | 00:00:00 | | 2008-01-17 | 38,01 | 1.127.900 | 38,80 | 37,84 | 38,10 | 00:00:00 | | 2008-01-18 | 38,55 | 1.394.500 | 39,13 | 37,69 | 37,96 | 00:00:00 | | 2008-01-21 | 36,37 | 1.359.800 | 38,25 | 36,23 | 38,05 | 00:00:00 | | 2008-01-22 | 37,55 | 1.795.000 | 38,04 | 35,00 | 35,71 | 00:00:00 | | 2008-01-23 | 36,82 | 1.620.900 | 38,18 | 36,39 | 38,18 | 00:00:00 | | 2008-01-24 | 37,88 | 1.765.700 | 38,29 | 37,21 | 37,76 | 00:00:00 | | 2008-01-25 | 37,73 | 1.982.200 | 39,13 | 37,49 | 38,99 | 00:00:00 | | 2008-01-28 | 38,00 | 1.208.600 | 38,24 | 37,31 | 37,71 | 00:00:00 | | 2008-01-29 | 39,09 | 1.365.800 | 39,10 | 38,05 | 38,24 | 00:00:00 | | 2008-01-30 | 38,44 | 924.500 | 39,00 | 38,28 | 39,00 | 00:00:00 | | 2008-01-31 | 38,71 | 1.003.000 | 38,89 | 37,90 | 38,60 | 00:00:00 | | 2008-02-01 | 39,37 | 787.900 | 39,64 | 38,75 | 39,00 | 00:00:00 | | 2008-02-04 | 38,88 | 768.300 | 39,85 | 38,65 | 39,85 | 00:00:00 | | 2008-02-05 | 38,16 | 584.900 | 39,10 | 38,06 | 38,98 | 00:00:00 | | 2008-02-06 | 38,36 | 844.200 | 38,43 | 37,74 | 37,74 | 00:00:00 | | 2008-02-07 | 37,07 | 1.533.100 | 38,36 | 36,75 | 38,36 | 00:00:00 | | 2008-02-08 | 37,87 | 836.300 | 38,08 | 37,36 | 37,60 | 00:00:00 | | 2008-02-11 | 37,26 | 745.300 | 37,78 | 37,03 | 37,43 | 00:00:00 | | 2008-02-12 | 38,77 | 888.200 | 38,83 | 37,20 | 37,80 | 00:00:00 | | 2008-02-13 | 39,15 | 772.200 | 39,21 | 38,35 | 38,50 | 00:00:00 | | 2008-02-14 | 39,00 | 1.334.600 | 39,99 | 38,92 | 39,87 | 00:00:00 | | 2008-02-15 | 38,91 | 590.500 | 39,43 | 38,55 | 39,14 | 00:00:00 | | 2008-02-18 | 38,83 | 622.400 | 39,64 | 38,77 | 38,83 | 00:00:00 | | 2008-02-19 | 39,24 | 1.027.400 | 39,55 | 38,29 | 38,75 | 00:00:00 | | 2008-02-20 | 38,77 | 552.200 | 39,00 | 38,40 | 38,97 | 00:00:00 | | 2008-02-21 | 39,06 | 916.400 | 39,41 | 38,68 | 39,04 | 00:00:00 | | 2008-02-22 | 39,39 | 867.600 | 39,80 | 38,71 | 38,80 | 00:00:00 | | 2008-02-25 | 40,60 | 917.800 | 40,65 | 39,81 | 39,89 | 00:00:00 | | 2008-02-26 | 40,30 | 712.500 | 41,00 | 39,89 | 40,75 | 00:00:00 | | 2008-02-27 | 40,81 | 1.146.400 | 40,91 | 39,77 | 40,30 | 00:00:00 | | 2008-02-28 | 39,56 | 887.100 | 40,72 | 39,49 | 40,71 | 00:00:00 | | 2008-02-29 | 39,30 | 671.400 | 39,74 | 39,18 | 39,36 | 00:00:00 | | 2008-03-03 | 38,98 | 637.900 | 39,40 | 38,75 | 38,80 | 00:00:00 | | 2008-03-04 | 38,51 | 794.900 | 39,47 | 38,27 | 38,98 | 00:00:00 | | 2008-03-05 | 39,19 | 732.400 | 39,30 | 38,63 | 39,00 | 00:00:00 | | 2008-03-06 | 39,57 | 989.600 | 39,87 | 38,69 | 39,79 | 00:00:00 | | 2008-03-07 | 40,22 | 1.793.600 | 40,73 | 39,65 | 39,90 | 00:00:00 | | 2008-03-10 | 39,10 | 1.123.900 | 40,19 | 38,83 | 40,02 | 00:00:00 | | 2008-03-11 | 39,10 | 1.022.200 | 39,88 | 38,92 | 39,29 | 00:00:00 | | 2008-03-12 | 38,91 | 819.800 | 39,49 | 38,66 | 39,49 | 00:00:00 | | 2008-03-13 | 38,18 | 1.132.200 | 39,07 | 37,48 | 38,44 | 00:00:00 | | 2008-03-14 | 38,30 | 1.012.600 | 38,71 | 37,79 | 38,11 | 00:00:00 | | 2008-03-17 | 37,50 | 977.300 | 38,35 | 37,41 | 37,41 | 00:00:00 | | 2008-03-18 | 38,25 | 1.091.000 | 38,60 | 37,66 | 38,10 | 00:00:00 | | 2008-03-19 | 39,21 | 1.605.700 | 39,81 | 38,07 | 38,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
