|
 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 | | 2004-03-24 | 23,06 | 672.300 | 23,10 | 22,95 | 23,00 | 00:00:00 | | 2004-03-25 | 23,50 | 810.500 | 23,50 | 23,06 | 23,06 | 00:00:00 | | 2004-03-26 | 23,45 | 709.700 | 23,92 | 23,26 | 23,50 | 00:00:00 | | 2004-03-29 | 23,86 | 406.500 | 23,89 | 23,38 | 23,50 | 00:00:00 | | 2004-03-30 | 24,00 | 1.227.500 | 24,10 | 23,60 | 23,80 | 00:00:00 | | 2004-03-31 | 24,75 | 1.426.500 | 24,90 | 23,85 | 24,35 | 00:00:00 | | 2004-04-01 | 24,50 | 1.039.000 | 24,80 | 24,33 | 24,80 | 00:00:00 | | 2004-04-02 | 24,50 | 644.500 | 24,75 | 24,19 | 24,62 | 00:00:00 | | 2004-04-05 | 24,51 | 736.700 | 24,68 | 24,17 | 24,62 | 00:00:00 | | 2004-04-06 | 23,98 | 875.400 | 24,50 | 23,63 | 24,38 | 00:00:00 | | 2004-04-07 | 24,83 | 825.000 | 24,83 | 24,00 | 24,20 | 00:00:00 | | 2004-04-08 | 24,83 | 727.100 | 24,95 | 24,69 | 24,69 | 00:00:00 | | 2004-04-09 | 24,83 | 0 | 24,83 | 24,83 | 24,83 | 00:00:00 | | 2004-04-12 | 24,83 | 0 | 24,83 | 24,83 | 24,83 | 00:00:00 | | 2004-04-13 | 24,64 | 649.600 | 25,10 | 24,64 | 24,83 | 00:00:00 | | 2004-04-14 | 24,45 | 557.200 | 24,70 | 24,25 | 24,50 | 00:00:00 | | 2004-04-15 | 24,57 | 587.700 | 24,86 | 24,42 | 24,74 | 00:00:00 | | 2004-04-16 | 24,64 | 753.600 | 24,90 | 24,51 | 24,84 | 00:00:00 | | 2004-04-19 | 25,23 | 490.600 | 25,25 | 24,66 | 24,88 | 00:00:00 | | 2004-04-20 | 25,25 | 955.000 | 25,73 | 25,00 | 25,27 | 00:00:00 | | 2004-04-21 | 25,25 | 4.161.400 | 25,35 | 24,85 | 24,98 | 00:00:00 | | 2004-04-22 | 24,95 | 410.800 | 25,40 | 24,76 | 25,33 | 00:00:00 | | 2004-04-23 | 25,20 | 604.100 | 25,40 | 24,84 | 24,84 | 00:00:00 | | 2004-04-26 | 24,90 | 690.000 | 25,17 | 24,83 | 24,90 | 00:00:00 | | 2004-04-27 | 24,75 | 1.338.300 | 25,38 | 24,70 | 25,25 | 00:00:00 | | 2004-04-28 | 24,43 | 704.200 | 24,85 | 24,36 | 24,75 | 00:00:00 | | 2004-04-29 | 24,40 | 1.808.300 | 24,74 | 24,20 | 24,35 | 00:00:00 | | 2004-04-30 | 24,41 | 351.900 | 24,60 | 24,22 | 24,22 | 00:00:00 | | 2004-05-03 | 24,50 | 288.100 | 24,67 | 24,43 | 24,64 | 00:00:00 | | 2004-05-04 | 24,66 | 371.000 | 24,80 | 24,41 | 24,61 | 00:00:00 | | 2004-05-05 | 24,69 | 525.400 | 24,84 | 24,53 | 24,67 | 00:00:00 | | 2004-05-06 | 25,10 | 1.154.100 | 25,15 | 24,52 | 24,57 | 00:00:00 | | 2004-05-07 | 25,20 | 745.500 | 25,58 | 24,98 | 25,52 | 00:00:00 | | 2004-05-10 | 24,60 | 904.100 | 25,00 | 24,58 | 25,00 | 00:00:00 | | 2004-05-11 | 25,10 | 757.200 | 25,23 | 24,51 | 24,51 | 00:00:00 | | 2004-05-12 | 25,05 | 896.300 | 25,25 | 24,80 | 25,20 | 00:00:00 | | 2004-05-13 | 25,02 | 770.200 | 25,23 | 24,83 | 24,95 | 00:00:00 | | 2004-05-14 | 24,86 | 1.358.100 | 25,30 | 24,85 | 25,15 | 00:00:00 | | 2004-05-17 | 25,25 | 1.140.400 | 25,35 | 24,61 | 24,75 | 00:00:00 | | 2004-05-18 | 25,10 | 512.000 | 25,10 | 24,54 | 25,00 | 00:00:00 | | 2004-05-19 | 26,08 | 1.534.000 | 26,20 | 25,10 | 25,10 | 00:00:00 | | 2004-05-20 | 25,52 | 437.100 | 26,10 | 24,82 | 26,08 | 00:00:00 | | 2004-05-21 | 25,88 | 412.200 | 26,15 | 25,20 | 26,15 | 00:00:00 | | 2004-05-24 | 25,83 | 836.900 | 26,85 | 25,62 | 25,88 | 00:00:00 | | 2004-05-25 | 25,50 | 1.003.200 | 25,80 | 25,08 | 25,70 | 00:00:00 | | 2004-05-26 | 25,67 | 356.000 | 25,98 | 25,30 | 25,67 | 00:00:00 | | 2004-05-27 | 26,23 | 2.832.300 | 26,80 | 25,40 | 25,67 | 00:00:00 | | 2004-05-28 | 25,40 | 502.900 | 26,23 | 25,40 | 26,20 | 00:00:00 | | 2004-05-31 | 26,27 | 156.400 | 26,33 | 25,60 | 25,67 | 00:00:00 | | 2004-06-01 | 26,23 | 834.500 | 26,30 | 25,67 | 26,30 | 00:00:00 | | 2004-06-02 | 26,05 | 567.000 | 26,52 | 25,88 | 25,88 | 00:00:00 | | 2004-06-03 | 26,67 | 756.100 | 26,80 | 25,90 | 26,12 | 00:00:00 | | 2004-06-04 | 26,83 | 726.500 | 26,90 | 26,62 | 26,65 | 00:00:00 | | 2004-06-07 | 26,52 | 418.800 | 26,98 | 26,45 | 26,83 | 00:00:00 | | 2004-06-08 | 26,12 | 751.900 | 26,67 | 26,10 | 26,67 | 00:00:00 | | 2004-06-09 | 26,27 | 409.800 | 26,62 | 26,05 | 26,25 | 00:00:00 | | 2004-06-10 | 26,38 | 230.300 | 26,50 | 26,05 | 26,12 | 00:00:00 | | 2004-06-11 | 26,20 | 399.100 | 26,50 | 25,85 | 26,45 | 00:00:00 | | 2004-06-14 | 25,88 | 458.400 | 26,27 | 25,75 | 26,23 | 00:00:00 | | 2004-06-15 | 26,20 | 333.500 | 26,40 | 25,90 | 26,12 | 00:00:00 | | 2004-06-16 | 26,55 | 294.900 | 26,55 | 26,23 | 26,35 | 00:00:00 | | 2004-06-17 | 26,92 | 318.500 | 26,92 | 26,45 | 26,55 | 00:00:00 | | 2004-06-18 | 26,48 | 450.500 | 27,00 | 26,40 | 26,92 | 00:00:00 | | 2004-06-21 | 26,75 | 251.700 | 26,95 | 26,42 | 26,42 | 00:00:00 | | 2004-06-22 | 26,73 | 311.000 | 26,85 | 26,48 | 26,55 | 00:00:00 | | 2004-06-23 | 26,85 | 4.285.500 | 26,92 | 26,33 | 26,85 | 00:00:00 | | 2004-06-24 | 26,65 | 366.300 | 26,92 | 26,45 | 26,88 | 00:00:00 | | 2004-06-25 | 26,42 | 306.900 | 26,83 | 26,23 | 26,58 | 00:00:00 | | 2004-06-28 | 26,33 | 418.500 | 26,48 | 26,15 | 26,30 | 00:00:00 | | 2004-06-29 | 26,62 | 321.900 | 26,65 | 26,40 | 26,45 | 00:00:00 | | 2004-06-30 | 26,83 | 584.000 | 27,05 | 26,42 | 26,67 | 00:00:00 | | 2004-07-01 | 27,02 | 361.500 | 27,20 | 26,83 | 27,02 | 00:00:00 | | 2004-07-02 | 27,08 | 387.700 | 27,25 | 27,00 | 27,05 | 00:00:00 | | 2004-07-05 | 26,60 | 322.000 | 27,17 | 26,60 | 27,15 | 00:00:00 | | 2004-07-06 | 26,75 | 390.100 | 26,98 | 26,62 | 26,65 | 00:00:00 | | 2004-07-07 | 26,40 | 404.400 | 26,92 | 26,10 | 26,92 | 00:00:00 | | 2004-07-08 | 26,88 | 432.000 | 27,00 | 26,40 | 26,45 | 00:00:00 | | 2004-07-09 | 26,55 | 436.900 | 27,00 | 26,30 | 26,83 | 00:00:00 | | 2004-07-12 | 26,50 | 343.000 | 26,80 | 26,38 | 26,70 | 00:00:00 | | 2004-07-13 | 26,40 | 339.600 | 26,80 | 26,27 | 26,77 | 00:00:00 | | 2004-07-14 | 26,62 | 263.700 | 26,75 | 26,27 | 26,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
