|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-31 | 35,06 | 1.549.200 | 35,20 | 33,90 | 34,99 | 00:00:00 | | 2008-11-03 | 34,55 | 1.117.000 | 34,99 | 34,40 | 34,99 | 00:00:00 | | 2008-11-04 | 34,51 | 1.125.800 | 34,69 | 33,96 | 34,55 | 00:00:00 | | 2008-11-05 | 34,21 | 1.178.000 | 34,94 | 33,51 | 34,51 | 00:00:00 | | 2008-11-06 | 33,05 | 1.323.100 | 34,18 | 32,70 | 33,49 | 00:00:00 | | 2008-11-07 | 34,31 | 744.500 | 34,59 | 33,05 | 33,12 | 00:00:00 | | 2008-11-10 | 34,12 | 563.000 | 35,25 | 34,00 | 35,10 | 00:00:00 | | 2008-11-11 | 34,04 | 662.200 | 34,58 | 33,67 | 33,86 | 00:00:00 | | 2008-11-12 | 33,76 | 1.098.600 | 34,85 | 33,40 | 34,58 | 00:00:00 | | 2008-11-13 | 33,50 | 855.500 | 34,14 | 33,20 | 33,58 | 00:00:00 | | 2008-11-14 | 32,68 | 1.201.300 | 34,55 | 32,52 | 34,55 | 00:00:00 | | 2008-11-17 | 31,88 | 1.263.000 | 32,76 | 31,60 | 32,76 | 00:00:00 | | 2008-11-18 | 32,18 | 852.800 | 32,22 | 31,57 | 31,66 | 00:00:00 | | 2008-11-19 | 31,07 | 829.500 | 32,44 | 31,01 | 32,19 | 00:00:00 | | 2008-11-20 | 31,00 | 1.191.800 | 31,50 | 30,50 | 30,56 | 00:00:00 | | 2008-11-21 | 30,30 | 1.598.700 | 31,60 | 30,00 | 31,20 | 00:00:00 | | 2008-11-24 | 30,51 | 1.596.900 | 31,19 | 30,25 | 30,64 | 00:00:00 | | 2008-11-25 | 30,51 | 1.445.400 | 31,39 | 30,15 | 30,86 | 00:00:00 | | 2008-11-26 | 30,06 | 878.300 | 30,57 | 29,89 | 30,39 | 00:00:00 | | 2008-11-27 | 29,80 | 739.200 | 30,69 | 29,58 | 30,50 | 00:00:00 | | 2008-11-28 | 31,44 | 1.294.500 | 31,51 | 29,90 | 30,02 | 00:00:00 | | 2008-12-01 | 30,60 | 801.800 | 31,56 | 30,32 | 31,52 | 00:00:00 | | 2008-12-02 | 29,92 | 1.254.800 | 30,62 | 29,70 | 30,09 | 00:00:00 | | 2008-12-03 | 29,45 | 1.759.200 | 29,94 | 28,71 | 29,85 | 00:00:00 | | 2008-12-04 | 29,76 | 1.405.500 | 30,10 | 29,01 | 29,45 | 00:00:00 | | 2008-12-05 | 30,28 | 1.973.300 | 31,32 | 29,41 | 29,51 | 00:00:00 | | 2008-12-08 | 30,61 | 1.147.700 | 32,35 | 30,34 | 31,78 | 00:00:00 | | 2008-12-09 | 31,17 | 1.183.800 | 31,39 | 30,16 | 30,35 | 00:00:00 | | 2008-12-10 | 31,36 | 738.800 | 31,61 | 31,18 | 31,49 | 00:00:00 | | 2008-12-11 | 31,38 | 614.800 | 32,00 | 31,02 | 31,44 | 00:00:00 | | 2008-12-12 | 31,31 | 661.400 | 31,33 | 30,50 | 30,65 | 00:00:00 | | 2008-12-15 | 30,77 | 741.900 | 31,60 | 30,49 | 31,52 | 00:00:00 | | 2008-12-16 | 32,43 | 1.103.400 | 32,43 | 30,90 | 30,97 | 00:00:00 | | 2008-12-17 | 32,06 | 1.099.200 | 32,69 | 31,76 | 32,65 | 00:00:00 | | 2008-12-18 | 33,30 | 1.431.000 | 33,68 | 32,08 | 32,12 | 00:00:00 | | 2008-12-19 | 32,94 | 1.298.200 | 33,45 | 32,52 | 32,80 | 00:00:00 | | 2008-12-22 | 32,85 | 618.100 | 33,19 | 32,70 | 32,71 | 00:00:00 | | 2008-12-23 | 32,44 | 654.300 | 33,37 | 32,44 | 32,60 | 00:00:00 | | 2008-12-24 | 32,90 | 132.000 | 33,42 | 32,45 | 32,60 | 00:00:00 | | 2008-12-29 | 33,01 | 298.700 | 33,35 | 32,75 | 32,90 | 00:00:00 | | 2008-12-30 | 33,78 | 372.700 | 33,90 | 33,08 | 33,20 | 00:00:00 | | 2008-12-31 | 33,57 | 166.700 | 34,20 | 33,19 | 34,00 | 00:00:00 | | 2009-01-02 | 34,60 | 477.500 | 35,00 | 34,20 | 35,00 | 00:00:00 | | 2009-01-05 | 34,88 | 657.100 | 34,99 | 34,50 | 34,99 | 00:00:00 | | 2009-01-06 | 34,64 | 844.400 | 34,99 | 34,38 | 34,95 | 00:00:00 | | 2009-01-07 | 34,15 | 1.195.100 | 35,26 | 34,12 | 34,52 | 00:00:00 | | 2009-01-08 | 33,45 | 849.200 | 34,38 | 33,33 | 33,99 | 00:00:00 | | 2009-01-09 | 33,18 | 608.400 | 33,76 | 32,92 | 33,50 | 00:00:00 | | 2009-01-12 | 32,90 | 657.600 | 33,38 | 32,90 | 32,99 | 00:00:00 | | 2009-01-13 | 33,14 | 599.900 | 33,28 | 32,40 | 32,87 | 00:00:00 | | 2009-01-14 | 32,19 | 1.205.400 | 33,24 | 31,94 | 33,24 | 00:00:00 | | 2009-01-15 | 31,76 | 1.066.200 | 32,06 | 31,13 | 32,06 | 00:00:00 | | 2009-01-16 | 32,10 | 656.800 | 32,32 | 31,51 | 32,26 | 00:00:00 | | 2009-01-19 | 32,25 | 540.200 | 32,86 | 31,85 | 32,60 | 00:00:00 | | 2009-01-20 | 30,41 | 1.636.500 | 32,30 | 30,18 | 32,25 | 00:00:00 | | 2009-01-21 | 30,37 | 1.166.200 | 30,61 | 29,89 | 30,05 | 00:00:00 | | 2009-01-22 | 30,03 | 727.500 | 30,82 | 29,80 | 30,82 | 00:00:00 | | 2009-01-23 | 30,00 | 1.003.900 | 30,04 | 29,10 | 30,04 | 00:00:00 | | 2009-01-26 | 30,00 | 748.500 | 30,28 | 29,44 | 29,80 | 00:00:00 | | 2009-01-27 | 30,20 | 935.000 | 30,20 | 29,72 | 29,99 | 00:00:00 | | 2009-01-28 | 30,40 | 1.219.300 | 30,88 | 29,99 | 30,88 | 00:00:00 | | 2009-01-29 | 29,54 | 2.442.200 | 31,40 | 28,33 | 30,00 | 00:00:00 | | 2009-01-30 | 29,88 | 1.083.600 | 30,30 | 29,40 | 29,67 | 00:00:00 | | 2009-02-02 | 29,14 | 891.000 | 29,58 | 28,86 | 29,51 | 00:00:00 | | 2009-02-03 | 29,18 | 537.600 | 29,45 | 28,70 | 29,22 | 00:00:00 | | 2009-02-04 | 29,25 | 841.200 | 29,49 | 28,95 | 29,49 | 00:00:00 | | 2009-02-05 | 30,00 | 867.900 | 30,00 | 28,90 | 29,11 | 00:00:00 | | 2009-02-06 | 29,56 | 1.006.100 | 30,00 | 29,28 | 30,00 | 00:00:00 | | 2009-02-09 | 29,67 | 523.400 | 29,80 | 29,40 | 29,51 | 00:00:00 | | 2009-02-10 | 29,40 | 887.800 | 29,87 | 29,27 | 29,47 | 00:00:00 | | 2009-02-11 | 29,66 | 465.000 | 29,68 | 29,25 | 29,25 | 00:00:00 | | 2009-02-12 | 29,40 | 388.900 | 29,68 | 29,23 | 29,60 | 00:00:00 | | 2009-02-13 | 29,80 | 670.300 | 30,02 | 29,44 | 29,60 | 00:00:00 | | 2009-02-16 | 30,01 | 419.800 | 30,25 | 29,63 | 29,65 | 00:00:00 | | 2009-02-17 | 29,19 | 593.100 | 29,84 | 29,00 | 29,83 | 00:00:00 | | 2009-02-18 | 28,92 | 649.300 | 29,42 | 28,66 | 29,29 | 00:00:00 | | 2009-02-19 | 28,57 | 656.100 | 29,07 | 28,50 | 28,57 | 00:00:00 | | 2009-02-20 | 28,84 | 747.000 | 29,02 | 28,40 | 28,49 | 00:00:00 | | 2009-02-23 | 28,52 | 552.100 | 29,24 | 28,45 | 29,13 | 00:00:00 | | 2009-02-24 | 28,22 | 636.600 | 29,03 | 28,10 | 28,42 | 00:00:00 | | 2009-02-25 | 27,90 | 731.000 | 28,71 | 27,73 | 28,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
