Última Hora: "Risco por Marega não dá retorno caso saia pela cláusula de rescisão - Record" Tue, 15 Oct 2019 06:31:25 GMT    ""Desculpe por ter perdido o voo, pense no que é perder a democracia" - Jornal de Notícias" Tue, 15 Oct 2019 09:55:00 GMT    "Garcia de Orta. Urgências asseguradas durante a semana - RTP" Tue, 15 Oct 2019 10:35:00 GMT    "Já nevou na Serra da Estrela ? e as fotos são maravilhosas - NiT New in Town" Tue, 15 Oct 2019 10:34:00 GMT    "Transportes. Sindicatos de motoristas e patrões já chegaram a acordo - PÚBLICO" Tue, 15 Oct 2019 09:41:00 GMT    "Costa propõe Ana Catarina Mendes para o cargo de líder parlamentar do PS - SAPO 24" Tue, 15 Oct 2019 06:36:36 GMT    "Enfermeiros obrigados a devolver aumentos - Observador" Tue, 15 Oct 2019 07:55:39 GMT    "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 GMT   "Funcionários do SEF, Segurança Social e Finanças envolvidos em rede de imigração ilegal - Diário de Notícias - Lisboa" Tue, 15 Oct 2019 08:04:00 GMT    "Kalú e sócios aos chutos com milhões do Estado no Hard Club - Jornal de Negócios - Portugal" Tue, 15 Oct 2019 09:00:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-1,050 (-0.97%%) ESSILOR INTL - [Ticker: EI.PA]Gráfico ESSILOR INTL  Noticias ESSILOR INTL  Descargar Históricos de Metastock ESSILOR INTL y Otros  Análisis Técnico ESSILOR INTL  
Última Transacción107,650Hora de Cotización2017-11-01 - 21:35:00
Variación-1,050 (-0.97%)Rango 52 Semanas[0,000 - 0,000]
Máximo109,800Mínimo107,650
Volumen538.836Volumen Medio (3m)0
Demanda / Oferta116,850 x 10.000 - 117,900 x 700Yield
Cierre Anterior108,700PER0,00%
Apertura109,200EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-11-0326,77620.50026,8826,5226,7500:00:00
2004-11-0426,85295.30026,8526,2526,7000:00:00
2004-11-0526,48528.60026,8526,3526,6200:00:00
2004-11-0826,67226.50026,8826,3026,3000:00:00
2004-11-0926,00512.10026,7025,8526,5500:00:00
2004-11-1026,40204.90026,4226,1226,1200:00:00
2004-11-1126,05303.90026,5225,8826,5200:00:00
2004-11-1226,23256.50026,2726,0226,0200:00:00
2004-11-1526,02330.50026,4225,9526,4200:00:00
2004-11-1625,42841.30026,1025,4226,1000:00:00
2004-11-1725,451.055.60025,5824,9225,4200:00:00
2004-11-1825,38530.50025,5225,0825,4800:00:00
2004-11-1925,45634.40025,5225,1725,2700:00:00
2004-11-2224,86465.30025,4024,8225,4000:00:00
2004-11-2325,00826.60025,1024,9024,9000:00:00
2004-11-2425,35406.70025,3524,9525,1200:00:00
2004-11-2525,55572.20025,7325,3825,3800:00:00
2004-11-2625,33214.80025,5825,1525,5200:00:00
2004-11-2925,70423.60025,8325,3525,3800:00:00
2004-11-3025,70652.10025,8825,4825,6000:00:00
2004-12-0125,48600.80025,8025,3525,8000:00:00
2004-12-0225,38400.90025,7325,2725,6700:00:00
2004-12-0325,08676.50025,5825,0825,5500:00:00
2004-12-0625,02637.80025,3324,9825,0500:00:00
2004-12-0725,02658.30025,3024,9025,2500:00:00
2004-12-0825,25690.50025,4225,0025,1200:00:00
2004-12-0925,33377.90025,5525,2025,3500:00:00
2004-12-1025,52537.30025,6725,3325,4200:00:00
2004-12-1326,622.084.50026,8825,4825,9500:00:00
2004-12-1426,35758.30026,9026,2726,9000:00:00
2004-12-1526,48473.70026,7526,3026,7500:00:00
2004-12-1626,73574.40026,8526,5226,6500:00:00
2004-12-1726,55862.70026,6726,2726,5800:00:00
2004-12-2026,65510.30026,6726,5026,6000:00:00
2004-12-2127,05577.10027,0826,6026,7300:00:00
2004-12-2226,75766.80027,2026,6727,2000:00:00
2004-12-2326,65346.10026,7526,6026,6500:00:00
2004-12-2426,80113.80026,8026,6526,7300:00:00
2004-12-2727,25393.70027,3526,7026,8000:00:00
2004-12-2827,58298.90027,5827,2527,3800:00:00
2004-12-2927,75688.50027,9227,7027,7500:00:00
2004-12-3027,98417.30028,0527,7727,8500:00:00
2004-12-3128,839.750.00028,8828,2728,2700:00:00
2005-01-0328,581.946.50029,7528,2029,7300:00:00
2005-01-0427,951.310.00028,4527,8828,4500:00:00
2005-01-0527,351.590.60027,9027,1227,7000:00:00
2005-01-0627,171.018.10027,4827,0827,3500:00:00
2005-01-0727,021.342.10027,3026,9227,0500:00:00
2005-01-1026,83622.90027,2526,7527,2500:00:00
2005-01-1127,08567.20027,1526,8027,1500:00:00
2005-01-1226,98611.90027,2726,9227,0800:00:00
2005-01-1326,271.278.00027,1026,1527,1000:00:00
2005-01-1426,42916.60026,7726,2726,2700:00:00
2005-01-1726,65363.10026,7326,5026,5800:00:00
2005-01-1827,02460.20027,1226,5226,5200:00:00
2005-01-1926,55952.80027,1226,5027,1200:00:00
2005-01-2027,00863.40027,1726,3326,6000:00:00
2005-01-2126,88754.50027,1526,8027,1000:00:00
2005-01-2426,83771.70026,8826,5226,7500:00:00
2005-01-2526,88579.60026,9826,7026,8300:00:00
2005-01-2627,27968.20027,4226,8827,0500:00:00
2005-01-2727,10624.30027,4527,0227,3500:00:00
2005-01-2827,30415.40027,3527,1527,2500:00:00
2005-01-3127,25374.90027,4227,2027,4000:00:00
2005-02-0127,38421.00027,4527,0527,4000:00:00
2005-02-0227,00608.70027,4526,8827,4500:00:00
2005-02-0327,30706.20027,5026,9827,0000:00:00
2005-02-0427,50425.00027,5227,2527,4200:00:00
2005-02-0727,50372.60027,5527,2327,5000:00:00
2005-02-0827,48355.10027,5827,4027,4800:00:00
2005-02-0927,23481.50027,5027,1727,1700:00:00
2005-02-1027,45310.60027,5027,1527,1500:00:00
2005-02-1127,33669.80027,5027,2327,3300:00:00
2005-02-1427,42231.20027,5027,3327,3500:00:00
2005-02-1527,50512.80027,6227,2727,2700:00:00
2005-02-1627,45344.80027,5827,3327,5800:00:00
2005-02-1727,25467.40027,4527,1227,4200:00:00
2005-02-1827,40612.00027,6527,1527,3000:00:00
2005-02-2127,17808.50027,4827,0227,2700:00:00
2005-02-2227,10415.40027,2527,0027,1000:00:00
2005-02-2326,88447.70027,2526,8027,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters