|
 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 | | 2005-02-23 | 26,88 | 447.700 | 27,25 | 26,80 | 27,00 | 00:00:00 | | 2005-02-24 | 26,73 | 806.700 | 26,95 | 26,55 | 26,85 | 00:00:00 | | 2005-02-25 | 26,98 | 613.500 | 27,00 | 26,67 | 26,80 | 00:00:00 | | 2005-02-28 | 26,50 | 1.239.000 | 26,92 | 26,33 | 26,92 | 00:00:00 | | 2005-03-01 | 26,48 | 690.800 | 26,62 | 26,40 | 26,48 | 00:00:00 | | 2005-03-02 | 26,67 | 389.400 | 26,77 | 26,50 | 26,50 | 00:00:00 | | 2005-03-03 | 26,73 | 743.600 | 26,90 | 26,50 | 26,88 | 00:00:00 | | 2005-03-04 | 26,67 | 656.800 | 26,85 | 26,60 | 26,75 | 00:00:00 | | 2005-03-07 | 26,73 | 406.100 | 26,80 | 26,55 | 26,67 | 00:00:00 | | 2005-03-08 | 26,60 | 740.900 | 26,75 | 26,50 | 26,65 | 00:00:00 | | 2005-03-09 | 27,02 | 604.100 | 27,08 | 26,58 | 26,70 | 00:00:00 | | 2005-03-10 | 26,73 | 560.100 | 27,08 | 26,65 | 27,08 | 00:00:00 | | 2005-03-11 | 26,70 | 423.200 | 27,00 | 26,42 | 27,00 | 00:00:00 | | 2005-03-14 | 27,05 | 499.300 | 27,10 | 26,75 | 26,80 | 00:00:00 | | 2005-03-15 | 27,33 | 466.000 | 27,33 | 27,10 | 27,25 | 00:00:00 | | 2005-03-16 | 27,00 | 557.400 | 27,30 | 26,92 | 27,30 | 00:00:00 | | 2005-03-17 | 27,05 | 237.500 | 27,20 | 26,92 | 27,08 | 00:00:00 | | 2005-03-18 | 26,95 | 392.100 | 27,10 | 26,80 | 27,10 | 00:00:00 | | 2005-03-21 | 27,27 | 420.700 | 27,27 | 27,00 | 27,08 | 00:00:00 | | 2005-03-22 | 27,67 | 709.400 | 27,70 | 26,98 | 27,30 | 00:00:00 | | 2005-03-23 | 27,58 | 1.094.400 | 27,80 | 27,58 | 27,70 | 00:00:00 | | 2005-03-24 | 27,92 | 723.600 | 27,98 | 27,58 | 27,60 | 00:00:00 | | 2005-03-25 | 27,92 | 0 | 27,92 | 27,92 | 27,92 | 00:00:00 | | 2005-03-28 | 27,92 | 0 | 27,92 | 27,92 | 27,92 | 00:00:00 | | 2005-03-29 | 27,75 | 747.400 | 27,85 | 27,45 | 27,65 | 00:00:00 | | 2005-03-30 | 28,00 | 783.400 | 28,10 | 27,60 | 27,75 | 00:00:00 | | 2005-03-31 | 27,88 | 543.000 | 28,12 | 27,55 | 28,02 | 00:00:00 | | 2005-04-01 | 27,85 | 428.400 | 28,12 | 27,77 | 27,80 | 00:00:00 | | 2005-04-04 | 27,70 | 402.200 | 27,80 | 27,58 | 27,58 | 00:00:00 | | 2005-04-05 | 28,42 | 1.293.400 | 28,45 | 27,70 | 27,70 | 00:00:00 | | 2005-04-06 | 28,55 | 1.256.600 | 28,70 | 28,27 | 28,45 | 00:00:00 | | 2005-04-07 | 28,52 | 1.080.600 | 28,62 | 28,50 | 28,62 | 00:00:00 | | 2005-04-08 | 28,95 | 1.139.200 | 29,00 | 28,55 | 28,58 | 00:00:00 | | 2005-04-11 | 28,98 | 834.300 | 29,05 | 28,75 | 28,95 | 00:00:00 | | 2005-04-12 | 29,00 | 631.700 | 29,12 | 28,83 | 28,90 | 00:00:00 | | 2005-04-13 | 28,98 | 740.100 | 29,12 | 28,85 | 29,12 | 00:00:00 | | 2005-04-14 | 29,05 | 565.500 | 29,25 | 28,73 | 28,95 | 00:00:00 | | 2005-04-15 | 29,02 | 844.500 | 29,15 | 28,70 | 29,00 | 00:00:00 | | 2005-04-18 | 28,58 | 910.000 | 28,98 | 28,45 | 28,60 | 00:00:00 | | 2005-04-19 | 28,83 | 809.400 | 29,00 | 28,50 | 28,70 | 00:00:00 | | 2005-04-20 | 28,70 | 453.500 | 28,95 | 28,55 | 28,95 | 00:00:00 | | 2005-04-21 | 27,67 | 2.439.300 | 28,15 | 27,17 | 27,92 | 00:00:00 | | 2005-04-22 | 28,35 | 1.081.700 | 28,40 | 27,73 | 27,75 | 00:00:00 | | 2005-04-25 | 28,30 | 687.200 | 28,40 | 28,23 | 28,35 | 00:00:00 | | 2005-04-26 | 28,17 | 817.400 | 28,38 | 27,90 | 28,38 | 00:00:00 | | 2005-04-27 | 27,65 | 1.794.700 | 28,30 | 27,38 | 27,83 | 00:00:00 | | 2005-04-28 | 27,55 | 797.500 | 27,80 | 27,33 | 27,62 | 00:00:00 | | 2005-04-29 | 27,62 | 516.500 | 27,90 | 27,33 | 27,38 | 00:00:00 | | 2005-05-02 | 27,67 | 540.000 | 28,10 | 27,33 | 27,73 | 00:00:00 | | 2005-05-03 | 27,75 | 669.500 | 28,05 | 27,62 | 27,88 | 00:00:00 | | 2005-05-04 | 28,40 | 760.900 | 28,42 | 27,77 | 27,88 | 00:00:00 | | 2005-05-05 | 28,33 | 383.800 | 28,65 | 28,15 | 28,60 | 00:00:00 | | 2005-05-06 | 28,48 | 475.100 | 28,58 | 28,00 | 28,15 | 00:00:00 | | 2005-05-09 | 28,30 | 670.300 | 28,38 | 27,95 | 28,12 | 00:00:00 | | 2005-05-10 | 28,25 | 551.500 | 28,38 | 27,90 | 28,20 | 00:00:00 | | 2005-05-11 | 28,27 | 717.100 | 28,55 | 28,05 | 28,05 | 00:00:00 | | 2005-05-12 | 28,10 | 2.416.300 | 28,48 | 28,05 | 28,35 | 00:00:00 | | 2005-05-13 | 28,33 | 1.361.500 | 28,38 | 28,00 | 28,02 | 00:00:00 | | 2005-05-16 | 28,25 | 287.400 | 28,38 | 28,02 | 28,10 | 00:00:00 | | 2005-05-17 | 28,17 | 829.900 | 28,38 | 28,12 | 28,38 | 00:00:00 | | 2005-05-18 | 27,67 | 744.000 | 27,92 | 27,58 | 27,77 | 00:00:00 | | 2005-05-19 | 27,70 | 860.400 | 27,80 | 27,33 | 27,58 | 00:00:00 | | 2005-05-20 | 27,73 | 679.300 | 28,05 | 27,58 | 27,67 | 00:00:00 | | 2005-05-23 | 28,00 | 826.600 | 28,08 | 27,75 | 27,90 | 00:00:00 | | 2005-05-24 | 27,95 | 274.200 | 28,05 | 27,80 | 27,95 | 00:00:00 | | 2005-05-25 | 28,08 | 396.500 | 28,12 | 27,88 | 27,90 | 00:00:00 | | 2005-05-26 | 27,98 | 723.800 | 28,00 | 27,90 | 28,00 | 00:00:00 | | 2005-05-27 | 27,95 | 880.600 | 28,08 | 27,77 | 27,88 | 00:00:00 | | 2005-05-30 | 28,12 | 354.800 | 28,12 | 27,77 | 27,95 | 00:00:00 | | 2005-05-31 | 27,88 | 1.138.900 | 28,10 | 27,88 | 28,05 | 00:00:00 | | 2005-06-01 | 28,45 | 984.000 | 28,55 | 27,88 | 27,90 | 00:00:00 | | 2005-06-02 | 28,33 | 755.100 | 28,50 | 28,20 | 28,45 | 00:00:00 | | 2005-06-03 | 28,33 | 0 | 28,33 | 28,33 | 28,33 | 00:00:00 | | 2005-06-06 | 28,17 | 419.600 | 28,40 | 28,08 | 28,30 | 00:00:00 | | 2005-06-07 | 28,35 | 498.600 | 28,45 | 28,12 | 28,12 | 00:00:00 | | 2005-06-08 | 28,42 | 356.200 | 28,50 | 28,23 | 28,25 | 00:00:00 | | 2005-06-09 | 28,25 | 509.600 | 28,80 | 28,20 | 28,50 | 00:00:00 | | 2005-06-10 | 28,52 | 685.100 | 28,73 | 28,25 | 28,45 | 00:00:00 | | 2005-06-13 | 28,55 | 410.000 | 28,70 | 28,33 | 28,45 | 00:00:00 | | 2005-06-14 | 28,60 | 432.700 | 28,75 | 28,45 | 28,45 | 00:00:00 | | 2005-06-15 | 28,27 | 611.500 | 28,77 | 28,20 | 28,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
