|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 35,39 | 2.303.600 | 36,94 | 34,99 | 36,84 | 00:00:00 | | 2008-07-14 | 35,86 | 828.500 | 36,13 | 35,54 | 35,79 | 00:00:00 | | 2008-07-15 | 35,88 | 1.432.800 | 35,96 | 35,10 | 35,51 | 00:00:00 | | 2008-07-16 | 35,88 | 1.327.000 | 36,25 | 35,22 | 35,84 | 00:00:00 | | 2008-07-17 | 32,87 | 5.241.000 | 34,50 | 31,60 | 34,50 | 00:00:00 | | 2008-07-18 | 32,87 | 2.675.500 | 33,30 | 32,63 | 32,85 | 00:00:00 | | 2008-07-21 | 32,69 | 2.427.900 | 32,90 | 32,13 | 32,90 | 00:00:00 | | 2008-07-22 | 32,33 | 2.107.300 | 32,37 | 31,90 | 32,20 | 00:00:00 | | 2008-07-23 | 31,99 | 1.581.500 | 32,86 | 31,94 | 32,84 | 00:00:00 | | 2008-07-24 | 31,13 | 2.022.400 | 32,29 | 30,88 | 32,29 | 00:00:00 | | 2008-07-25 | 31,33 | 1.557.800 | 31,87 | 31,01 | 31,01 | 00:00:00 | | 2008-07-28 | 31,30 | 1.338.800 | 31,72 | 31,12 | 31,55 | 00:00:00 | | 2008-07-29 | 31,02 | 2.350.000 | 31,34 | 30,92 | 31,10 | 00:00:00 | | 2008-07-30 | 32,23 | 1.793.800 | 32,28 | 30,91 | 31,15 | 00:00:00 | | 2008-07-31 | 31,76 | 1.515.900 | 32,31 | 31,53 | 32,29 | 00:00:00 | | 2008-08-01 | 31,79 | 857.700 | 32,29 | 31,57 | 31,60 | 00:00:00 | | 2008-08-04 | 32,39 | 1.515.700 | 32,61 | 31,33 | 31,60 | 00:00:00 | | 2008-08-05 | 33,26 | 1.462.700 | 33,33 | 32,63 | 32,65 | 00:00:00 | | 2008-08-06 | 33,25 | 1.172.900 | 33,55 | 33,09 | 33,42 | 00:00:00 | | 2008-08-07 | 32,95 | 867.400 | 33,25 | 32,80 | 33,10 | 00:00:00 | | 2008-08-08 | 34,41 | 1.992.800 | 34,90 | 32,77 | 32,77 | 00:00:00 | | 2008-08-11 | 34,30 | 998.600 | 34,56 | 34,10 | 34,38 | 00:00:00 | | 2008-08-12 | 34,73 | 1.292.800 | 35,27 | 34,08 | 34,17 | 00:00:00 | | 2008-08-13 | 34,35 | 1.244.300 | 35,09 | 34,21 | 34,70 | 00:00:00 | | 2008-08-14 | 34,57 | 1.387.300 | 34,83 | 34,10 | 34,74 | 00:00:00 | | 2008-08-15 | 34,77 | 1.118.600 | 35,26 | 34,57 | 34,72 | 00:00:00 | | 2008-08-18 | 34,53 | 525.100 | 34,95 | 34,30 | 34,63 | 00:00:00 | | 2008-08-19 | 33,85 | 1.293.900 | 34,68 | 33,75 | 34,51 | 00:00:00 | | 2008-08-20 | 34,32 | 747.200 | 34,50 | 33,75 | 34,00 | 00:00:00 | | 2008-08-21 | 33,69 | 798.900 | 34,43 | 33,60 | 34,16 | 00:00:00 | | 2008-08-22 | 34,39 | 685.600 | 34,43 | 33,41 | 33,74 | 00:00:00 | | 2008-08-25 | 34,13 | 353.200 | 34,57 | 33,97 | 34,23 | 00:00:00 | | 2008-08-26 | 34,26 | 669.300 | 34,46 | 33,80 | 33,86 | 00:00:00 | | 2008-08-27 | 33,20 | 1.279.800 | 34,24 | 32,80 | 34,24 | 00:00:00 | | 2008-08-28 | 36,22 | 2.465.600 | 36,60 | 34,42 | 35,09 | 00:00:00 | | 2008-08-29 | 36,41 | 1.203.400 | 36,50 | 35,51 | 36,08 | 00:00:00 | | 2008-09-01 | 36,26 | 877.200 | 36,44 | 35,88 | 36,11 | 00:00:00 | | 2008-09-02 | 37,42 | 1.185.000 | 37,76 | 36,14 | 36,35 | 00:00:00 | | 2008-09-03 | 36,81 | 1.372.000 | 37,50 | 36,50 | 37,28 | 00:00:00 | | 2008-09-04 | 36,00 | 1.246.800 | 37,12 | 35,90 | 36,85 | 00:00:00 | | 2008-09-05 | 36,20 | 854.000 | 36,56 | 35,75 | 35,75 | 00:00:00 | | 2008-09-08 | 36,65 | 927.000 | 37,27 | 36,54 | 36,83 | 00:00:00 | | 2008-09-09 | 37,06 | 669.400 | 37,51 | 36,72 | 36,74 | 00:00:00 | | 2008-09-10 | 36,54 | 948.600 | 37,20 | 36,08 | 37,06 | 00:00:00 | | 2008-09-11 | 35,80 | 1.169.200 | 36,47 | 35,66 | 36,45 | 00:00:00 | | 2008-09-12 | 35,80 | 762.400 | 36,37 | 35,27 | 36,23 | 00:00:00 | | 2008-09-15 | 35,39 | 1.131.200 | 35,81 | 35,01 | 35,80 | 00:00:00 | | 2008-09-16 | 34,67 | 1.214.000 | 35,67 | 34,57 | 35,37 | 00:00:00 | | 2008-09-17 | 34,54 | 1.149.500 | 35,42 | 34,50 | 34,72 | 00:00:00 | | 2008-09-18 | 35,00 | 1.505.800 | 35,22 | 33,96 | 34,74 | 00:00:00 | | 2008-09-19 | 36,68 | 2.012.500 | 36,80 | 35,23 | 36,75 | 00:00:00 | | 2008-09-22 | 36,89 | 1.072.200 | 37,13 | 35,97 | 35,97 | 00:00:00 | | 2008-09-23 | 35,76 | 1.039.500 | 37,10 | 35,64 | 37,01 | 00:00:00 | | 2008-09-24 | 35,46 | 890.600 | 35,97 | 35,25 | 35,76 | 00:00:00 | | 2008-09-25 | 35,56 | 855.600 | 35,85 | 35,40 | 35,66 | 00:00:00 | | 2008-09-26 | 34,96 | 1.199.700 | 35,46 | 34,66 | 35,25 | 00:00:00 | | 2008-09-29 | 34,46 | 895.100 | 35,09 | 34,40 | 34,90 | 00:00:00 | | 2008-09-30 | 35,11 | 2.002.500 | 35,11 | 33,51 | 33,51 | 00:00:00 | | 2008-10-01 | 36,08 | 1.202.600 | 36,08 | 35,00 | 35,39 | 00:00:00 | | 2008-10-02 | 35,66 | 957.800 | 36,83 | 35,54 | 36,19 | 00:00:00 | | 2008-10-03 | 36,98 | 1.264.300 | 37,02 | 35,55 | 35,97 | 00:00:00 | | 2008-10-06 | 35,04 | 1.474.900 | 36,69 | 34,20 | 35,87 | 00:00:00 | | 2008-10-07 | 34,07 | 2.030.700 | 35,86 | 33,72 | 35,50 | 00:00:00 | | 2008-10-08 | 31,88 | 2.161.200 | 34,32 | 31,76 | 33,02 | 00:00:00 | | 2008-10-09 | 30,73 | 3.160.900 | 32,08 | 30,37 | 32,08 | 00:00:00 | | 2008-10-10 | 29,33 | 4.005.000 | 30,11 | 28,67 | 30,00 | 00:00:00 | | 2008-10-13 | 31,42 | 1.372.400 | 31,42 | 30,22 | 31,00 | 00:00:00 | | 2008-10-14 | 31,75 | 1.777.000 | 33,30 | 31,51 | 32,90 | 00:00:00 | | 2008-10-15 | 30,78 | 1.609.100 | 32,03 | 30,10 | 31,68 | 00:00:00 | | 2008-10-16 | 30,00 | 2.113.100 | 31,25 | 29,61 | 30,00 | 00:00:00 | | 2008-10-17 | 28,65 | 2.552.000 | 31,49 | 28,26 | 31,19 | 00:00:00 | | 2008-10-20 | 29,82 | 1.575.400 | 30,15 | 28,90 | 29,62 | 00:00:00 | | 2008-10-21 | 29,02 | 1.306.100 | 30,35 | 28,66 | 30,16 | 00:00:00 | | 2008-10-22 | 27,67 | 2.998.400 | 28,34 | 26,87 | 28,34 | 00:00:00 | | 2008-10-23 | 31,59 | 3.673.100 | 31,79 | 28,91 | 29,78 | 00:00:00 | | 2008-10-24 | 31,83 | 2.463.400 | 31,84 | 30,04 | 30,47 | 00:00:00 | | 2008-10-27 | 33,54 | 2.359.600 | 33,65 | 30,75 | 31,00 | 00:00:00 | | 2008-10-28 | 33,94 | 2.415.600 | 35,20 | 33,26 | 34,03 | 00:00:00 | | 2008-10-29 | 35,50 | 1.839.300 | 35,80 | 33,97 | 35,31 | 00:00:00 | | 2008-10-30 | 35,18 | 1.777.800 | 36,97 | 34,69 | 35,80 | 00:00:00 | | 2008-10-31 | 35,06 | 1.549.200 | 35,20 | 33,90 | 34,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
