|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 26,77 | 620.500 | 26,88 | 26,52 | 26,75 | 00:00:00 | | 2004-11-04 | 26,85 | 295.300 | 26,85 | 26,25 | 26,70 | 00:00:00 | | 2004-11-05 | 26,48 | 528.600 | 26,85 | 26,35 | 26,62 | 00:00:00 | | 2004-11-08 | 26,67 | 226.500 | 26,88 | 26,30 | 26,30 | 00:00:00 | | 2004-11-09 | 26,00 | 512.100 | 26,70 | 25,85 | 26,55 | 00:00:00 | | 2004-11-10 | 26,40 | 204.900 | 26,42 | 26,12 | 26,12 | 00:00:00 | | 2004-11-11 | 26,05 | 303.900 | 26,52 | 25,88 | 26,52 | 00:00:00 | | 2004-11-12 | 26,23 | 256.500 | 26,27 | 26,02 | 26,02 | 00:00:00 | | 2004-11-15 | 26,02 | 330.500 | 26,42 | 25,95 | 26,42 | 00:00:00 | | 2004-11-16 | 25,42 | 841.300 | 26,10 | 25,42 | 26,10 | 00:00:00 | | 2004-11-17 | 25,45 | 1.055.600 | 25,58 | 24,92 | 25,42 | 00:00:00 | | 2004-11-18 | 25,38 | 530.500 | 25,52 | 25,08 | 25,48 | 00:00:00 | | 2004-11-19 | 25,45 | 634.400 | 25,52 | 25,17 | 25,27 | 00:00:00 | | 2004-11-22 | 24,86 | 465.300 | 25,40 | 24,82 | 25,40 | 00:00:00 | | 2004-11-23 | 25,00 | 826.600 | 25,10 | 24,90 | 24,90 | 00:00:00 | | 2004-11-24 | 25,35 | 406.700 | 25,35 | 24,95 | 25,12 | 00:00:00 | | 2004-11-25 | 25,55 | 572.200 | 25,73 | 25,38 | 25,38 | 00:00:00 | | 2004-11-26 | 25,33 | 214.800 | 25,58 | 25,15 | 25,52 | 00:00:00 | | 2004-11-29 | 25,70 | 423.600 | 25,83 | 25,35 | 25,38 | 00:00:00 | | 2004-11-30 | 25,70 | 652.100 | 25,88 | 25,48 | 25,60 | 00:00:00 | | 2004-12-01 | 25,48 | 600.800 | 25,80 | 25,35 | 25,80 | 00:00:00 | | 2004-12-02 | 25,38 | 400.900 | 25,73 | 25,27 | 25,67 | 00:00:00 | | 2004-12-03 | 25,08 | 676.500 | 25,58 | 25,08 | 25,55 | 00:00:00 | | 2004-12-06 | 25,02 | 637.800 | 25,33 | 24,98 | 25,05 | 00:00:00 | | 2004-12-07 | 25,02 | 658.300 | 25,30 | 24,90 | 25,25 | 00:00:00 | | 2004-12-08 | 25,25 | 690.500 | 25,42 | 25,00 | 25,12 | 00:00:00 | | 2004-12-09 | 25,33 | 377.900 | 25,55 | 25,20 | 25,35 | 00:00:00 | | 2004-12-10 | 25,52 | 537.300 | 25,67 | 25,33 | 25,42 | 00:00:00 | | 2004-12-13 | 26,62 | 2.084.500 | 26,88 | 25,48 | 25,95 | 00:00:00 | | 2004-12-14 | 26,35 | 758.300 | 26,90 | 26,27 | 26,90 | 00:00:00 | | 2004-12-15 | 26,48 | 473.700 | 26,75 | 26,30 | 26,75 | 00:00:00 | | 2004-12-16 | 26,73 | 574.400 | 26,85 | 26,52 | 26,65 | 00:00:00 | | 2004-12-17 | 26,55 | 862.700 | 26,67 | 26,27 | 26,58 | 00:00:00 | | 2004-12-20 | 26,65 | 510.300 | 26,67 | 26,50 | 26,60 | 00:00:00 | | 2004-12-21 | 27,05 | 577.100 | 27,08 | 26,60 | 26,73 | 00:00:00 | | 2004-12-22 | 26,75 | 766.800 | 27,20 | 26,67 | 27,20 | 00:00:00 | | 2004-12-23 | 26,65 | 346.100 | 26,75 | 26,60 | 26,65 | 00:00:00 | | 2004-12-24 | 26,80 | 113.800 | 26,80 | 26,65 | 26,73 | 00:00:00 | | 2004-12-27 | 27,25 | 393.700 | 27,35 | 26,70 | 26,80 | 00:00:00 | | 2004-12-28 | 27,58 | 298.900 | 27,58 | 27,25 | 27,38 | 00:00:00 | | 2004-12-29 | 27,75 | 688.500 | 27,92 | 27,70 | 27,75 | 00:00:00 | | 2004-12-30 | 27,98 | 417.300 | 28,05 | 27,77 | 27,85 | 00:00:00 | | 2004-12-31 | 28,83 | 9.750.000 | 28,88 | 28,27 | 28,27 | 00:00:00 | | 2005-01-03 | 28,58 | 1.946.500 | 29,75 | 28,20 | 29,73 | 00:00:00 | | 2005-01-04 | 27,95 | 1.310.000 | 28,45 | 27,88 | 28,45 | 00:00:00 | | 2005-01-05 | 27,35 | 1.590.600 | 27,90 | 27,12 | 27,70 | 00:00:00 | | 2005-01-06 | 27,17 | 1.018.100 | 27,48 | 27,08 | 27,35 | 00:00:00 | | 2005-01-07 | 27,02 | 1.342.100 | 27,30 | 26,92 | 27,05 | 00:00:00 | | 2005-01-10 | 26,83 | 622.900 | 27,25 | 26,75 | 27,25 | 00:00:00 | | 2005-01-11 | 27,08 | 567.200 | 27,15 | 26,80 | 27,15 | 00:00:00 | | 2005-01-12 | 26,98 | 611.900 | 27,27 | 26,92 | 27,08 | 00:00:00 | | 2005-01-13 | 26,27 | 1.278.000 | 27,10 | 26,15 | 27,10 | 00:00:00 | | 2005-01-14 | 26,42 | 916.600 | 26,77 | 26,27 | 26,27 | 00:00:00 | | 2005-01-17 | 26,65 | 363.100 | 26,73 | 26,50 | 26,58 | 00:00:00 | | 2005-01-18 | 27,02 | 460.200 | 27,12 | 26,52 | 26,52 | 00:00:00 | | 2005-01-19 | 26,55 | 952.800 | 27,12 | 26,50 | 27,12 | 00:00:00 | | 2005-01-20 | 27,00 | 863.400 | 27,17 | 26,33 | 26,60 | 00:00:00 | | 2005-01-21 | 26,88 | 754.500 | 27,15 | 26,80 | 27,10 | 00:00:00 | | 2005-01-24 | 26,83 | 771.700 | 26,88 | 26,52 | 26,75 | 00:00:00 | | 2005-01-25 | 26,88 | 579.600 | 26,98 | 26,70 | 26,83 | 00:00:00 | | 2005-01-26 | 27,27 | 968.200 | 27,42 | 26,88 | 27,05 | 00:00:00 | | 2005-01-27 | 27,10 | 624.300 | 27,45 | 27,02 | 27,35 | 00:00:00 | | 2005-01-28 | 27,30 | 415.400 | 27,35 | 27,15 | 27,25 | 00:00:00 | | 2005-01-31 | 27,25 | 374.900 | 27,42 | 27,20 | 27,40 | 00:00:00 | | 2005-02-01 | 27,38 | 421.000 | 27,45 | 27,05 | 27,40 | 00:00:00 | | 2005-02-02 | 27,00 | 608.700 | 27,45 | 26,88 | 27,45 | 00:00:00 | | 2005-02-03 | 27,30 | 706.200 | 27,50 | 26,98 | 27,00 | 00:00:00 | | 2005-02-04 | 27,50 | 425.000 | 27,52 | 27,25 | 27,42 | 00:00:00 | | 2005-02-07 | 27,50 | 372.600 | 27,55 | 27,23 | 27,50 | 00:00:00 | | 2005-02-08 | 27,48 | 355.100 | 27,58 | 27,40 | 27,48 | 00:00:00 | | 2005-02-09 | 27,23 | 481.500 | 27,50 | 27,17 | 27,17 | 00:00:00 | | 2005-02-10 | 27,45 | 310.600 | 27,50 | 27,15 | 27,15 | 00:00:00 | | 2005-02-11 | 27,33 | 669.800 | 27,50 | 27,23 | 27,33 | 00:00:00 | | 2005-02-14 | 27,42 | 231.200 | 27,50 | 27,33 | 27,35 | 00:00:00 | | 2005-02-15 | 27,50 | 512.800 | 27,62 | 27,27 | 27,27 | 00:00:00 | | 2005-02-16 | 27,45 | 344.800 | 27,58 | 27,33 | 27,58 | 00:00:00 | | 2005-02-17 | 27,25 | 467.400 | 27,45 | 27,12 | 27,42 | 00:00:00 | | 2005-02-18 | 27,40 | 612.000 | 27,65 | 27,15 | 27,30 | 00:00:00 | | 2005-02-21 | 27,17 | 808.500 | 27,48 | 27,02 | 27,27 | 00:00:00 | | 2005-02-22 | 27,10 | 415.400 | 27,25 | 27,00 | 27,10 | 00:00:00 | | 2005-02-23 | 26,88 | 447.700 | 27,25 | 26,80 | 27,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
