|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 28,27 | 611.500 | 28,77 | 28,20 | 28,75 | 00:00:00 | | 2005-06-16 | 28,58 | 553.500 | 28,60 | 28,23 | 28,35 | 00:00:00 | | 2005-06-17 | 28,55 | 671.400 | 28,65 | 28,33 | 28,55 | 00:00:00 | | 2005-06-20 | 28,58 | 622.700 | 28,62 | 28,33 | 28,48 | 00:00:00 | | 2005-06-21 | 28,48 | 417.900 | 28,73 | 28,35 | 28,67 | 00:00:00 | | 2005-06-22 | 28,38 | 523.300 | 28,65 | 28,35 | 28,48 | 00:00:00 | | 2005-06-23 | 28,33 | 501.600 | 28,65 | 28,25 | 28,52 | 00:00:00 | | 2005-06-24 | 28,35 | 699.000 | 28,42 | 28,15 | 28,23 | 00:00:00 | | 2005-06-27 | 28,25 | 545.200 | 28,48 | 28,15 | 28,33 | 00:00:00 | | 2005-06-28 | 28,27 | 478.600 | 28,42 | 27,90 | 27,90 | 00:00:00 | | 2005-06-29 | 28,27 | 683.900 | 28,42 | 28,10 | 28,30 | 00:00:00 | | 2005-06-30 | 28,25 | 567.500 | 28,40 | 28,02 | 28,15 | 00:00:00 | | 2005-07-01 | 28,50 | 780.700 | 28,73 | 28,12 | 28,25 | 00:00:00 | | 2005-07-04 | 28,48 | 384.700 | 28,62 | 28,38 | 28,58 | 00:00:00 | | 2005-07-05 | 28,73 | 815.700 | 28,77 | 28,40 | 28,50 | 00:00:00 | | 2005-07-06 | 29,05 | 838.000 | 29,20 | 28,70 | 28,83 | 00:00:00 | | 2005-07-07 | 28,70 | 812.200 | 28,98 | 28,15 | 28,80 | 00:00:00 | | 2005-07-08 | 28,75 | 619.500 | 28,85 | 28,52 | 28,77 | 00:00:00 | | 2005-07-11 | 28,55 | 761.900 | 28,90 | 28,45 | 28,77 | 00:00:00 | | 2005-07-12 | 28,60 | 650.600 | 28,77 | 28,42 | 28,55 | 00:00:00 | | 2005-07-13 | 28,45 | 713.900 | 28,73 | 28,42 | 28,52 | 00:00:00 | | 2005-07-14 | 28,27 | 637.900 | 28,65 | 28,20 | 28,55 | 00:00:00 | | 2005-07-15 | 28,50 | 686.100 | 28,58 | 28,17 | 28,23 | 00:00:00 | | 2005-07-18 | 28,33 | 367.000 | 28,62 | 28,25 | 28,62 | 00:00:00 | | 2005-07-19 | 28,58 | 590.200 | 28,70 | 28,25 | 28,45 | 00:00:00 | | 2005-07-20 | 29,05 | 785.000 | 29,08 | 28,42 | 28,48 | 00:00:00 | | 2005-07-21 | 30,40 | 2.207.100 | 30,80 | 29,35 | 29,35 | 00:00:00 | | 2005-07-22 | 30,12 | 778.200 | 30,45 | 29,95 | 30,33 | 00:00:00 | | 2005-07-25 | 30,08 | 745.300 | 30,25 | 29,88 | 30,10 | 00:00:00 | | 2005-07-26 | 29,90 | 503.000 | 30,20 | 29,80 | 30,15 | 00:00:00 | | 2005-07-27 | 30,02 | 616.700 | 30,08 | 29,80 | 29,80 | 00:00:00 | | 2005-07-28 | 30,02 | 431.800 | 30,10 | 29,85 | 30,08 | 00:00:00 | | 2005-07-29 | 29,98 | 647.000 | 30,30 | 29,83 | 30,02 | 00:00:00 | | 2005-08-01 | 30,12 | 236.000 | 30,17 | 30,00 | 30,08 | 00:00:00 | | 2005-08-02 | 30,00 | 1.026.300 | 30,25 | 29,92 | 30,20 | 00:00:00 | | 2005-08-03 | 29,67 | 883.600 | 30,02 | 29,60 | 30,02 | 00:00:00 | | 2005-08-04 | 30,17 | 506.400 | 30,17 | 29,62 | 29,62 | 00:00:00 | | 2005-08-05 | 29,95 | 347.900 | 30,17 | 29,90 | 30,12 | 00:00:00 | | 2005-08-08 | 29,77 | 364.400 | 30,15 | 29,70 | 30,15 | 00:00:00 | | 2005-08-09 | 30,00 | 362.500 | 30,05 | 29,58 | 29,62 | 00:00:00 | | 2005-08-10 | 29,92 | 561.100 | 30,15 | 29,70 | 30,10 | 00:00:00 | | 2005-08-11 | 29,83 | 456.300 | 29,90 | 29,70 | 29,90 | 00:00:00 | | 2005-08-12 | 29,55 | 290.200 | 29,83 | 29,45 | 29,65 | 00:00:00 | | 2005-08-15 | 29,50 | 180.500 | 29,67 | 29,45 | 29,48 | 00:00:00 | | 2005-08-16 | 29,33 | 316.800 | 29,67 | 29,25 | 29,55 | 00:00:00 | | 2005-08-17 | 29,90 | 862.600 | 30,10 | 29,15 | 29,30 | 00:00:00 | | 2005-08-18 | 29,90 | 558.600 | 30,12 | 29,83 | 30,05 | 00:00:00 | | 2005-08-19 | 30,15 | 405.800 | 30,23 | 29,83 | 29,88 | 00:00:00 | | 2005-08-22 | 30,55 | 592.900 | 30,75 | 30,20 | 30,25 | 00:00:00 | | 2005-08-23 | 30,00 | 509.300 | 30,55 | 30,00 | 30,55 | 00:00:00 | | 2005-08-24 | 30,25 | 560.800 | 30,35 | 30,00 | 30,05 | 00:00:00 | | 2005-08-25 | 30,12 | 568.600 | 30,23 | 30,02 | 30,23 | 00:00:00 | | 2005-08-26 | 30,33 | 661.000 | 30,45 | 30,10 | 30,25 | 00:00:00 | | 2005-08-29 | 30,25 | 248.700 | 30,38 | 30,20 | 30,33 | 00:00:00 | | 2005-08-30 | 30,52 | 627.200 | 30,62 | 30,15 | 30,38 | 00:00:00 | | 2005-08-31 | 31,62 | 1.032.000 | 31,67 | 30,50 | 30,52 | 00:00:00 | | 2005-09-01 | 32,10 | 1.571.000 | 32,40 | 31,58 | 31,75 | 00:00:00 | | 2005-09-02 | 32,10 | 582.600 | 32,20 | 31,88 | 32,15 | 00:00:00 | | 2005-09-05 | 32,12 | 238.100 | 32,22 | 32,00 | 32,08 | 00:00:00 | | 2005-09-06 | 33,12 | 1.528.400 | 33,58 | 32,12 | 32,12 | 00:00:00 | | 2005-09-07 | 32,90 | 1.402.300 | 33,33 | 32,67 | 33,28 | 00:00:00 | | 2005-09-08 | 32,17 | 1.212.700 | 32,88 | 32,00 | 32,60 | 00:00:00 | | 2005-09-09 | 33,15 | 1.387.500 | 33,22 | 32,20 | 32,25 | 00:00:00 | | 2005-09-12 | 33,90 | 1.431.600 | 33,97 | 33,25 | 33,25 | 00:00:00 | | 2005-09-13 | 33,67 | 817.000 | 33,95 | 33,53 | 33,95 | 00:00:00 | | 2005-09-14 | 34,42 | 968.900 | 34,53 | 33,67 | 33,80 | 00:00:00 | | 2005-09-15 | 34,25 | 877.000 | 34,53 | 34,12 | 34,33 | 00:00:00 | | 2005-09-16 | 34,12 | 530.200 | 34,28 | 34,05 | 34,28 | 00:00:00 | | 2005-09-19 | 34,08 | 377.100 | 34,28 | 34,03 | 34,05 | 00:00:00 | | 2005-09-20 | 34,35 | 576.600 | 34,35 | 34,03 | 34,15 | 00:00:00 | | 2005-09-21 | 34,25 | 396.400 | 34,50 | 34,03 | 34,30 | 00:00:00 | | 2005-09-22 | 33,67 | 856.600 | 34,17 | 33,67 | 34,17 | 00:00:00 | | 2005-09-23 | 34,25 | 707.900 | 34,30 | 33,50 | 33,65 | 00:00:00 | | 2005-09-26 | 34,78 | 675.600 | 35,00 | 34,25 | 34,30 | 00:00:00 | | 2005-09-27 | 34,97 | 662.300 | 35,05 | 34,40 | 34,83 | 00:00:00 | | 2005-09-28 | 34,50 | 1.153.600 | 35,10 | 34,20 | 34,95 | 00:00:00 | | 2005-09-29 | 34,65 | 393.800 | 34,70 | 34,30 | 34,58 | 00:00:00 | | 2005-09-30 | 34,45 | 460.900 | 34,97 | 34,33 | 34,83 | 00:00:00 | | 2005-10-03 | 34,47 | 548.400 | 34,78 | 34,38 | 34,65 | 00:00:00 | | 2005-10-04 | 34,67 | 436.600 | 34,78 | 34,40 | 34,40 | 00:00:00 | | 2005-10-05 | 34,60 | 626.000 | 34,90 | 34,55 | 34,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
