|
 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 | | 2003-04-23 | 17,93 | 688.600 | 18,51 | 17,90 | 18,15 | 00:00:00 | | 2003-04-24 | 17,66 | 1.137.400 | 17,95 | 17,42 | 17,75 | 00:00:00 | | 2003-04-25 | 18,22 | 454.700 | 18,55 | 17,60 | 17,80 | 00:00:00 | | 2003-04-28 | 17,99 | 415.400 | 18,17 | 17,81 | 18,17 | 00:00:00 | | 2003-04-29 | 18,14 | 447.200 | 18,38 | 17,95 | 17,95 | 00:00:00 | | 2003-04-30 | 18,34 | 507.600 | 18,43 | 18,05 | 18,30 | 00:00:00 | | 2003-05-01 | 18,34 | 0 | 18,34 | 18,34 | 18,34 | 00:00:00 | | 2003-05-02 | 18,50 | 611.500 | 18,90 | 18,42 | 18,62 | 00:00:00 | | 2003-05-05 | 18,77 | 457.600 | 18,88 | 18,53 | 18,62 | 00:00:00 | | 2003-05-06 | 18,41 | 661.600 | 18,75 | 18,35 | 18,52 | 00:00:00 | | 2003-05-07 | 18,34 | 711.800 | 18,53 | 18,23 | 18,50 | 00:00:00 | | 2003-05-08 | 18,19 | 386.000 | 18,50 | 18,17 | 18,50 | 00:00:00 | | 2003-05-09 | 17,97 | 871.000 | 18,44 | 17,67 | 18,44 | 00:00:00 | | 2003-05-12 | 18,12 | 680.100 | 18,33 | 17,88 | 18,10 | 00:00:00 | | 2003-05-13 | 18,22 | 339.100 | 18,40 | 17,86 | 18,15 | 00:00:00 | | 2003-05-14 | 17,98 | 2.114.000 | 18,42 | 17,77 | 18,23 | 00:00:00 | | 2003-05-15 | 18,00 | 1.034.900 | 18,17 | 17,85 | 18,10 | 00:00:00 | | 2003-05-16 | 18,05 | 1.954.400 | 18,25 | 18,00 | 18,12 | 00:00:00 | | 2003-05-19 | 17,66 | 565.200 | 18,00 | 17,62 | 18,00 | 00:00:00 | | 2003-05-20 | 17,27 | 1.594.400 | 17,60 | 17,17 | 17,50 | 00:00:00 | | 2003-05-21 | 17,00 | 1.078.200 | 17,40 | 16,90 | 17,25 | 00:00:00 | | 2003-05-22 | 16,89 | 540.800 | 17,58 | 16,89 | 17,00 | 00:00:00 | | 2003-05-23 | 17,33 | 851.600 | 17,45 | 17,06 | 17,25 | 00:00:00 | | 2003-05-26 | 17,55 | 2.619.500 | 18,08 | 17,35 | 17,55 | 00:00:00 | | 2003-05-27 | 17,80 | 1.464.900 | 18,00 | 17,28 | 17,70 | 00:00:00 | | 2003-05-28 | 17,49 | 5.111.800 | 18,15 | 17,25 | 17,99 | 00:00:00 | | 2003-05-29 | 17,33 | 196.500 | 17,49 | 17,26 | 17,41 | 00:00:00 | | 2003-05-30 | 17,30 | 609.000 | 17,35 | 17,04 | 17,26 | 00:00:00 | | 2003-06-02 | 17,45 | 453.300 | 17,58 | 17,18 | 17,45 | 00:00:00 | | 2003-06-03 | 17,45 | 596.600 | 17,50 | 17,29 | 17,49 | 00:00:00 | | 2003-06-04 | 17,50 | 796.100 | 17,60 | 17,42 | 17,50 | 00:00:00 | | 2003-06-05 | 17,77 | 563.300 | 17,80 | 17,33 | 17,50 | 00:00:00 | | 2003-06-06 | 17,67 | 321.100 | 17,92 | 17,62 | 17,63 | 00:00:00 | | 2003-06-09 | 17,76 | 187.600 | 17,90 | 17,62 | 17,85 | 00:00:00 | | 2003-06-10 | 17,23 | 681.000 | 17,80 | 17,23 | 17,80 | 00:00:00 | | 2003-06-11 | 17,33 | 810.500 | 17,50 | 17,30 | 17,48 | 00:00:00 | | 2003-06-12 | 17,47 | 2.200.800 | 17,50 | 17,17 | 17,45 | 00:00:00 | | 2003-06-13 | 17,22 | 1.488.500 | 17,50 | 17,16 | 17,50 | 00:00:00 | | 2003-06-16 | 17,33 | 1.228.800 | 17,33 | 16,98 | 17,23 | 00:00:00 | | 2003-06-17 | 17,34 | 1.729.900 | 17,50 | 17,23 | 17,35 | 00:00:00 | | 2003-06-18 | 17,99 | 1.590.500 | 18,05 | 17,30 | 17,30 | 00:00:00 | | 2003-06-19 | 17,95 | 1.206.200 | 18,10 | 17,61 | 18,02 | 00:00:00 | | 2003-06-20 | 18,00 | 1.147.300 | 18,13 | 17,78 | 18,00 | 00:00:00 | | 2003-06-23 | 17,56 | 738.900 | 18,20 | 17,55 | 18,09 | 00:00:00 | | 2003-06-24 | 17,32 | 694.900 | 17,56 | 17,23 | 17,50 | 00:00:00 | | 2003-06-25 | 17,47 | 553.900 | 17,61 | 17,23 | 17,61 | 00:00:00 | | 2003-06-26 | 17,44 | 377.800 | 17,75 | 17,26 | 17,64 | 00:00:00 | | 2003-06-27 | 17,30 | 650.800 | 17,62 | 17,02 | 17,50 | 00:00:00 | | 2003-06-30 | 17,54 | 437.500 | 17,75 | 17,27 | 17,50 | 00:00:00 | | 2003-07-01 | 17,18 | 906.500 | 17,62 | 17,17 | 17,54 | 00:00:00 | | 2003-07-02 | 17,47 | 601.200 | 17,56 | 17,27 | 17,45 | 00:00:00 | | 2003-07-03 | 17,30 | 777.000 | 17,55 | 17,20 | 17,55 | 00:00:00 | | 2003-07-04 | 17,05 | 663.000 | 17,24 | 17,05 | 17,13 | 00:00:00 | | 2003-07-07 | 17,61 | 1.352.600 | 18,00 | 17,03 | 17,10 | 00:00:00 | | 2003-07-08 | 17,50 | 954.300 | 17,90 | 17,42 | 17,75 | 00:00:00 | | 2003-07-09 | 17,05 | 1.208.200 | 17,53 | 17,05 | 17,50 | 00:00:00 | | 2003-07-10 | 17,11 | 922.400 | 17,40 | 17,11 | 17,15 | 00:00:00 | | 2003-07-11 | 17,00 | 988.200 | 17,23 | 16,92 | 17,08 | 00:00:00 | | 2003-07-14 | 16,79 | 874.400 | 17,25 | 16,63 | 17,25 | 00:00:00 | | 2003-07-15 | 16,71 | 988.600 | 17,12 | 16,67 | 16,93 | 00:00:00 | | 2003-07-16 | 16,62 | 1.015.500 | 16,85 | 16,55 | 16,83 | 00:00:00 | | 2003-07-17 | 16,58 | 865.000 | 16,75 | 16,58 | 16,73 | 00:00:00 | | 2003-07-18 | 16,50 | 731.800 | 16,70 | 16,32 | 16,70 | 00:00:00 | | 2003-07-21 | 16,64 | 381.500 | 16,88 | 16,60 | 16,60 | 00:00:00 | | 2003-07-22 | 16,38 | 331.500 | 16,86 | 16,35 | 16,75 | 00:00:00 | | 2003-07-23 | 18,00 | 1.928.300 | 18,03 | 16,67 | 16,70 | 00:00:00 | | 2003-07-24 | 18,00 | 993.800 | 18,05 | 17,65 | 18,05 | 00:00:00 | | 2003-07-25 | 17,75 | 691.300 | 17,92 | 17,50 | 17,75 | 00:00:00 | | 2003-07-28 | 17,84 | 318.700 | 18,05 | 17,58 | 17,77 | 00:00:00 | | 2003-07-29 | 17,55 | 925.200 | 17,97 | 17,32 | 17,97 | 00:00:00 | | 2003-07-30 | 17,48 | 446.700 | 17,70 | 17,38 | 17,67 | 00:00:00 | | 2003-07-31 | 17,95 | 773.200 | 18,16 | 17,45 | 17,75 | 00:00:00 | | 2003-08-01 | 18,20 | 620.100 | 18,34 | 17,89 | 17,90 | 00:00:00 | | 2003-08-04 | 18,11 | 538.100 | 18,25 | 17,95 | 18,00 | 00:00:00 | | 2003-08-05 | 18,03 | 630.600 | 18,23 | 17,60 | 18,23 | 00:00:00 | | 2003-08-06 | 17,78 | 481.500 | 18,22 | 17,63 | 18,00 | 00:00:00 | | 2003-08-07 | 18,36 | 644.700 | 18,48 | 17,69 | 18,15 | 00:00:00 | | 2003-08-08 | 18,62 | 735.500 | 18,67 | 18,37 | 18,45 | 00:00:00 | | 2003-08-11 | 18,60 | 682.400 | 18,64 | 18,41 | 18,50 | 00:00:00 | | 2003-08-12 | 18,76 | 385.100 | 18,80 | 18,50 | 18,70 | 00:00:00 | | 2003-08-13 | 18,70 | 365.500 | 18,90 | 18,60 | 18,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
