|
 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 | | 2008-03-19 | 39,21 | 1.605.700 | 39,81 | 38,07 | 38,66 | 00:00:00 | | 2008-03-20 | 39,84 | 1.874.200 | 39,88 | 38,90 | 39,21 | 00:00:00 | | 2008-03-21 | 39,84 | 0 | 39,84 | 39,84 | 39,84 | 00:00:00 | | 2008-03-24 | 39,84 | 0 | 39,84 | 39,84 | 39,84 | 00:00:00 | | 2008-03-25 | 40,70 | 1.211.400 | 41,30 | 39,90 | 40,71 | 00:00:00 | | 2008-03-26 | 40,50 | 724.100 | 40,78 | 40,20 | 40,56 | 00:00:00 | | 2008-03-27 | 40,65 | 617.100 | 40,78 | 40,25 | 40,50 | 00:00:00 | | 2008-03-28 | 40,45 | 760.000 | 40,84 | 40,26 | 40,68 | 00:00:00 | | 2008-03-31 | 41,39 | 832.700 | 41,42 | 40,03 | 40,38 | 00:00:00 | | 2008-04-01 | 41,66 | 1.351.200 | 41,82 | 40,14 | 40,90 | 00:00:00 | | 2008-04-02 | 41,08 | 1.197.500 | 41,80 | 40,52 | 41,77 | 00:00:00 | | 2008-04-03 | 40,47 | 872.500 | 41,09 | 40,28 | 41,09 | 00:00:00 | | 2008-04-04 | 40,47 | 607.100 | 40,91 | 40,10 | 40,50 | 00:00:00 | | 2008-04-07 | 41,00 | 1.017.600 | 41,03 | 40,39 | 40,54 | 00:00:00 | | 2008-04-08 | 40,13 | 657.700 | 41,00 | 40,00 | 40,71 | 00:00:00 | | 2008-04-09 | 40,42 | 643.700 | 41,00 | 39,95 | 40,00 | 00:00:00 | | 2008-04-10 | 39,75 | 780.000 | 40,65 | 39,27 | 40,35 | 00:00:00 | | 2008-04-11 | 39,52 | 460.600 | 40,18 | 39,41 | 39,93 | 00:00:00 | | 2008-04-14 | 39,26 | 551.500 | 39,73 | 39,02 | 39,35 | 00:00:00 | | 2008-04-15 | 39,47 | 718.300 | 39,68 | 38,97 | 39,33 | 00:00:00 | | 2008-04-16 | 39,44 | 908.400 | 40,00 | 38,96 | 39,95 | 00:00:00 | | 2008-04-17 | 38,96 | 829.300 | 39,57 | 38,80 | 39,44 | 00:00:00 | | 2008-04-18 | 39,32 | 784.400 | 39,53 | 39,07 | 39,08 | 00:00:00 | | 2008-04-21 | 39,03 | 545.100 | 39,50 | 38,87 | 39,42 | 00:00:00 | | 2008-04-22 | 38,74 | 820.400 | 39,34 | 38,63 | 39,00 | 00:00:00 | | 2008-04-23 | 38,69 | 949.200 | 39,00 | 38,30 | 38,64 | 00:00:00 | | 2008-04-24 | 39,48 | 873.100 | 39,49 | 38,31 | 38,65 | 00:00:00 | | 2008-04-25 | 39,74 | 638.500 | 39,91 | 39,40 | 39,71 | 00:00:00 | | 2008-04-28 | 39,65 | 639.400 | 40,00 | 39,57 | 39,94 | 00:00:00 | | 2008-04-29 | 39,70 | 349.700 | 39,79 | 39,47 | 39,60 | 00:00:00 | | 2008-04-30 | 39,95 | 824.500 | 40,09 | 39,51 | 39,78 | 00:00:00 | | 2008-05-02 | 39,09 | 1.288.600 | 40,38 | 38,93 | 40,35 | 00:00:00 | | 2008-05-05 | 38,98 | 563.300 | 39,09 | 38,62 | 39,09 | 00:00:00 | | 2008-05-06 | 38,82 | 1.631.800 | 39,00 | 37,62 | 38,75 | 00:00:00 | | 2008-05-07 | 38,86 | 746.200 | 39,08 | 38,68 | 39,08 | 00:00:00 | | 2008-05-08 | 39,00 | 504.200 | 39,00 | 38,33 | 38,61 | 00:00:00 | | 2008-05-09 | 38,88 | 697.900 | 39,09 | 38,23 | 38,88 | 00:00:00 | | 2008-05-12 | 39,11 | 298.000 | 39,39 | 38,88 | 39,08 | 00:00:00 | | 2008-05-13 | 39,20 | 512.300 | 39,32 | 38,88 | 39,25 | 00:00:00 | | 2008-05-14 | 39,08 | 491.600 | 39,39 | 38,94 | 39,38 | 00:00:00 | | 2008-05-15 | 39,08 | 506.800 | 39,27 | 38,91 | 38,99 | 00:00:00 | | 2008-05-16 | 39,61 | 675.500 | 39,72 | 39,14 | 39,25 | 00:00:00 | | 2008-05-19 | 40,27 | 691.300 | 40,34 | 39,68 | 39,74 | 00:00:00 | | 2008-05-20 | 39,78 | 664.900 | 40,33 | 39,61 | 40,16 | 00:00:00 | | 2008-05-21 | 40,31 | 1.056.600 | 40,95 | 39,47 | 39,88 | 00:00:00 | | 2008-05-22 | 40,30 | 872.200 | 40,67 | 40,00 | 40,06 | 00:00:00 | | 2008-05-23 | 39,85 | 747.500 | 40,13 | 39,38 | 39,51 | 00:00:00 | | 2008-05-26 | 40,31 | 545.700 | 40,47 | 39,94 | 39,94 | 00:00:00 | | 2008-05-27 | 39,80 | 842.200 | 40,42 | 39,75 | 40,34 | 00:00:00 | | 2008-05-28 | 40,23 | 781.300 | 40,65 | 39,85 | 39,97 | 00:00:00 | | 2008-05-29 | 40,14 | 592.900 | 40,50 | 39,85 | 40,33 | 00:00:00 | | 2008-05-30 | 40,43 | 822.200 | 40,49 | 40,11 | 40,30 | 00:00:00 | | 2008-06-02 | 39,90 | 733.700 | 40,43 | 39,70 | 40,36 | 00:00:00 | | 2008-06-03 | 40,08 | 630.700 | 40,22 | 39,72 | 39,72 | 00:00:00 | | 2008-06-04 | 40,43 | 910.400 | 40,59 | 39,75 | 40,05 | 00:00:00 | | 2008-06-05 | 41,15 | 967.200 | 41,66 | 40,50 | 40,62 | 00:00:00 | | 2008-06-06 | 40,38 | 816.500 | 41,47 | 40,30 | 41,16 | 00:00:00 | | 2008-06-10 | 40,09 | 637.000 | 40,39 | 39,48 | 39,84 | 00:00:00 | | 2008-06-11 | 39,94 | 662.800 | 40,25 | 39,78 | 40,09 | 00:00:00 | | 2008-06-12 | 39,80 | 716.400 | 40,19 | 39,59 | 40,00 | 00:00:00 | | 2008-06-13 | 39,82 | 711.600 | 39,89 | 39,27 | 39,76 | 00:00:00 | | 2008-06-16 | 40,08 | 513.300 | 40,18 | 39,82 | 39,97 | 00:00:00 | | 2008-06-17 | 40,04 | 602.200 | 40,64 | 39,92 | 40,21 | 00:00:00 | | 2008-06-18 | 40,53 | 900.600 | 40,61 | 39,97 | 40,07 | 00:00:00 | | 2008-06-19 | 40,29 | 538.700 | 40,58 | 40,03 | 40,35 | 00:00:00 | | 2008-06-20 | 39,37 | 943.500 | 40,44 | 39,24 | 40,39 | 00:00:00 | | 2008-06-23 | 39,56 | 834.900 | 39,81 | 39,31 | 39,49 | 00:00:00 | | 2008-06-24 | 39,15 | 1.106.300 | 39,77 | 38,88 | 39,72 | 00:00:00 | | 2008-06-25 | 38,86 | 942.200 | 39,35 | 38,80 | 39,35 | 00:00:00 | | 2008-06-26 | 38,11 | 900.800 | 38,99 | 38,08 | 38,60 | 00:00:00 | | 2008-06-27 | 38,29 | 1.043.300 | 38,44 | 37,73 | 38,10 | 00:00:00 | | 2008-06-30 | 38,84 | 1.006.500 | 38,87 | 38,04 | 38,33 | 00:00:00 | | 2008-07-01 | 38,34 | 1.258.800 | 38,90 | 37,93 | 38,71 | 00:00:00 | | 2008-07-02 | 37,91 | 917.400 | 38,84 | 37,85 | 38,65 | 00:00:00 | | 2008-07-03 | 38,28 | 1.016.500 | 38,30 | 37,55 | 37,70 | 00:00:00 | | 2008-07-04 | 38,55 | 523.900 | 38,72 | 37,99 | 38,42 | 00:00:00 | | 2008-07-07 | 39,10 | 835.800 | 39,19 | 38,22 | 38,71 | 00:00:00 | | 2008-07-08 | 38,21 | 1.126.000 | 38,67 | 37,94 | 38,32 | 00:00:00 | | 2008-07-09 | 38,13 | 1.175.000 | 38,51 | 37,96 | 38,51 | 00:00:00 | | 2008-07-10 | 36,94 | 1.784.500 | 38,07 | 36,71 | 37,79 | 00:00:00 | | 2008-07-11 | 35,39 | 2.303.600 | 36,94 | 34,99 | 36,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
