|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 20,95 | 463.600 | 20,95 | 20,65 | 20,90 | 00:00:00 | | 2003-12-04 | 21,20 | 605.400 | 21,25 | 20,81 | 20,82 | 00:00:00 | | 2003-12-05 | 21,08 | 296.900 | 21,18 | 20,88 | 20,99 | 00:00:00 | | 2003-12-08 | 20,67 | 356.000 | 21,22 | 20,61 | 21,08 | 00:00:00 | | 2003-12-09 | 20,89 | 381.900 | 20,97 | 20,65 | 20,67 | 00:00:00 | | 2003-12-10 | 20,66 | 318.300 | 20,86 | 20,51 | 20,65 | 00:00:00 | | 2003-12-11 | 20,63 | 535.800 | 20,84 | 20,58 | 20,71 | 00:00:00 | | 2003-12-12 | 20,62 | 263.100 | 20,80 | 20,52 | 20,70 | 00:00:00 | | 2003-12-15 | 20,55 | 347.800 | 20,75 | 20,50 | 20,75 | 00:00:00 | | 2003-12-16 | 20,36 | 459.300 | 20,65 | 20,36 | 20,60 | 00:00:00 | | 2003-12-17 | 20,55 | 670.200 | 20,70 | 20,42 | 20,62 | 00:00:00 | | 2003-12-18 | 20,93 | 864.700 | 21,05 | 20,63 | 20,65 | 00:00:00 | | 2003-12-19 | 20,50 | 650.100 | 21,05 | 20,36 | 21,00 | 00:00:00 | | 2003-12-22 | 20,62 | 228.400 | 20,90 | 20,55 | 20,75 | 00:00:00 | | 2003-12-23 | 20,36 | 527.100 | 20,65 | 20,25 | 20,65 | 00:00:00 | | 2003-12-24 | 20,33 | 103.100 | 20,50 | 20,31 | 20,31 | 00:00:00 | | 2003-12-25 | 20,33 | 0 | 20,33 | 20,33 | 20,33 | 00:00:00 | | 2003-12-26 | 20,33 | 0 | 20,33 | 20,33 | 20,33 | 00:00:00 | | 2003-12-29 | 20,50 | 174.500 | 20,64 | 20,25 | 20,25 | 00:00:00 | | 2003-12-30 | 20,57 | 191.100 | 20,62 | 20,39 | 20,62 | 00:00:00 | | 2003-12-31 | 20,50 | 69.700 | 20,67 | 20,43 | 20,43 | 00:00:00 | | 2004-01-01 | 20,50 | 0 | 20,50 | 20,50 | 20,50 | 00:00:00 | | 2004-01-02 | 20,65 | 90.500 | 20,90 | 20,50 | 20,72 | 00:00:00 | | 2004-01-05 | 21,02 | 389.300 | 21,07 | 20,75 | 20,77 | 00:00:00 | | 2004-01-06 | 20,57 | 419.700 | 21,22 | 20,57 | 21,20 | 00:00:00 | | 2004-01-07 | 20,74 | 412.300 | 20,90 | 20,53 | 20,58 | 00:00:00 | | 2004-01-08 | 20,19 | 719.000 | 20,70 | 20,17 | 20,57 | 00:00:00 | | 2004-01-09 | 20,12 | 515.500 | 20,50 | 20,08 | 20,45 | 00:00:00 | | 2004-01-12 | 20,40 | 627.600 | 20,45 | 19,60 | 20,25 | 00:00:00 | | 2004-01-13 | 20,85 | 765.700 | 20,91 | 20,20 | 20,48 | 00:00:00 | | 2004-01-14 | 20,96 | 814.000 | 20,96 | 20,60 | 20,74 | 00:00:00 | | 2004-01-15 | 21,16 | 560.900 | 21,23 | 20,70 | 20,94 | 00:00:00 | | 2004-01-16 | 21,10 | 276.700 | 21,25 | 21,08 | 21,25 | 00:00:00 | | 2004-01-19 | 21,43 | 563.800 | 21,70 | 21,17 | 21,23 | 00:00:00 | | 2004-01-20 | 21,11 | 265.800 | 21,49 | 21,05 | 21,49 | 00:00:00 | | 2004-01-21 | 21,13 | 424.100 | 21,38 | 21,08 | 21,25 | 00:00:00 | | 2004-01-22 | 21,05 | 553.700 | 21,38 | 20,83 | 21,36 | 00:00:00 | | 2004-01-23 | 21,42 | 941.200 | 21,85 | 20,83 | 21,05 | 00:00:00 | | 2004-01-26 | 21,43 | 420.200 | 21,83 | 21,16 | 21,83 | 00:00:00 | | 2004-01-27 | 23,00 | 3.058.100 | 23,23 | 21,81 | 22,00 | 00:00:00 | | 2004-01-28 | 22,34 | 1.040.300 | 22,97 | 22,03 | 22,95 | 00:00:00 | | 2004-01-29 | 22,64 | 575.100 | 22,74 | 22,11 | 22,42 | 00:00:00 | | 2004-01-30 | 22,25 | 662.600 | 22,83 | 22,16 | 22,65 | 00:00:00 | | 2004-02-02 | 22,98 | 761.500 | 23,20 | 22,40 | 22,51 | 00:00:00 | | 2004-02-03 | 22,86 | 868.500 | 23,05 | 22,42 | 22,92 | 00:00:00 | | 2004-02-04 | 23,12 | 820.500 | 23,15 | 22,60 | 22,91 | 00:00:00 | | 2004-02-05 | 23,10 | 605.000 | 23,15 | 22,91 | 23,00 | 00:00:00 | | 2004-02-06 | 23,15 | 503.000 | 23,17 | 23,00 | 23,15 | 00:00:00 | | 2004-02-09 | 23,74 | 774.000 | 23,77 | 23,05 | 23,05 | 00:00:00 | | 2004-02-10 | 23,73 | 382.200 | 23,74 | 23,50 | 23,60 | 00:00:00 | | 2004-02-11 | 23,59 | 287.400 | 23,77 | 23,43 | 23,74 | 00:00:00 | | 2004-02-12 | 23,55 | 272.300 | 23,65 | 23,36 | 23,50 | 00:00:00 | | 2004-02-13 | 23,47 | 592.900 | 23,60 | 23,33 | 23,50 | 00:00:00 | | 2004-02-16 | 23,49 | 270.800 | 23,53 | 23,40 | 23,49 | 00:00:00 | | 2004-02-17 | 23,31 | 351.100 | 23,49 | 23,25 | 23,48 | 00:00:00 | | 2004-02-18 | 23,40 | 680.000 | 23,42 | 23,17 | 23,25 | 00:00:00 | | 2004-02-19 | 23,11 | 895.600 | 23,55 | 22,88 | 23,27 | 00:00:00 | | 2004-02-20 | 22,77 | 513.800 | 23,00 | 22,61 | 23,00 | 00:00:00 | | 2004-02-23 | 23,00 | 535.900 | 23,15 | 22,78 | 22,78 | 00:00:00 | | 2004-02-24 | 23,18 | 504.700 | 23,33 | 23,00 | 23,09 | 00:00:00 | | 2004-02-25 | 23,12 | 542.900 | 23,39 | 23,00 | 23,39 | 00:00:00 | | 2004-02-26 | 23,06 | 510.000 | 23,25 | 22,84 | 23,25 | 00:00:00 | | 2004-02-27 | 23,08 | 469.500 | 23,22 | 23,02 | 23,03 | 00:00:00 | | 2004-03-01 | 23,30 | 410.300 | 23,35 | 23,08 | 23,08 | 00:00:00 | | 2004-03-02 | 23,30 | 359.000 | 23,37 | 23,10 | 23,10 | 00:00:00 | | 2004-03-03 | 23,72 | 1.240.800 | 23,73 | 23,21 | 23,44 | 00:00:00 | | 2004-03-04 | 23,62 | 426.800 | 24,02 | 23,50 | 24,00 | 00:00:00 | | 2004-03-05 | 23,84 | 778.300 | 24,15 | 23,60 | 23,75 | 00:00:00 | | 2004-03-08 | 23,77 | 295.800 | 23,94 | 23,68 | 23,68 | 00:00:00 | | 2004-03-09 | 23,74 | 352.600 | 23,90 | 23,56 | 23,84 | 00:00:00 | | 2004-03-10 | 23,67 | 252.300 | 23,84 | 23,55 | 23,58 | 00:00:00 | | 2004-03-11 | 23,50 | 485.500 | 23,70 | 23,12 | 23,56 | 00:00:00 | | 2004-03-12 | 23,49 | 405.100 | 23,49 | 22,63 | 23,01 | 00:00:00 | | 2004-03-15 | 22,85 | 485.400 | 23,44 | 22,74 | 23,40 | 00:00:00 | | 2004-03-16 | 22,81 | 571.000 | 23,00 | 22,58 | 22,85 | 00:00:00 | | 2004-03-17 | 22,86 | 311.500 | 23,27 | 22,60 | 23,25 | 00:00:00 | | 2004-03-18 | 22,72 | 225.600 | 23,12 | 22,72 | 22,99 | 00:00:00 | | 2004-03-19 | 22,85 | 404.300 | 23,14 | 22,76 | 22,99 | 00:00:00 | | 2004-03-22 | 23,02 | 826.600 | 23,20 | 22,93 | 23,00 | 00:00:00 | | 2004-03-23 | 23,00 | 778.100 | 23,15 | 22,94 | 23,10 | 00:00:00 | | 2004-03-24 | 23,06 | 672.300 | 23,10 | 22,95 | 23,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
