|
 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 | | 2003-01-01 | 19,50 | 0 | 19,62 | 19,50 | 19,50 | 00:00:00 | | 2003-01-02 | 19,38 | 167.400 | 19,59 | 19,13 | 19,25 | 00:00:00 | | 2003-01-03 | 19,31 | 419.200 | 19,80 | 19,25 | 19,38 | 00:00:00 | | 2003-01-06 | 18,95 | 447.300 | 19,35 | 18,82 | 19,25 | 00:00:00 | | 2003-01-07 | 19,03 | 550.000 | 19,10 | 18,85 | 19,00 | 00:00:00 | | 2003-01-08 | 18,83 | 671.500 | 19,00 | 18,20 | 19,00 | 00:00:00 | | 2003-01-09 | 18,69 | 1.018.700 | 19,00 | 17,66 | 18,55 | 00:00:00 | | 2003-01-10 | 18,60 | 377.100 | 18,97 | 18,45 | 18,97 | 00:00:00 | | 2003-01-13 | 18,47 | 367.000 | 18,94 | 18,37 | 18,45 | 00:00:00 | | 2003-01-14 | 18,25 | 613.900 | 18,53 | 18,06 | 18,50 | 00:00:00 | | 2003-01-15 | 17,53 | 845.400 | 18,56 | 17,43 | 18,25 | 00:00:00 | | 2003-01-16 | 17,79 | 773.800 | 17,81 | 17,36 | 17,62 | 00:00:00 | | 2003-01-17 | 17,89 | 284.000 | 18,00 | 17,65 | 18,00 | 00:00:00 | | 2003-01-20 | 18,00 | 479.700 | 18,24 | 17,83 | 18,05 | 00:00:00 | | 2003-01-21 | 17,77 | 280.300 | 18,15 | 17,76 | 17,85 | 00:00:00 | | 2003-01-22 | 17,64 | 584.200 | 18,10 | 17,54 | 17,98 | 00:00:00 | | 2003-01-23 | 17,96 | 714.200 | 18,10 | 17,59 | 17,90 | 00:00:00 | | 2003-01-24 | 18,17 | 586.200 | 18,17 | 17,52 | 17,96 | 00:00:00 | | 2003-01-27 | 16,88 | 869.500 | 17,95 | 16,69 | 17,60 | 00:00:00 | | 2003-01-28 | 16,69 | 621.300 | 17,20 | 16,55 | 17,20 | 00:00:00 | | 2003-01-29 | 17,29 | 1.159.600 | 17,37 | 16,60 | 16,67 | 00:00:00 | | 2003-01-30 | 17,19 | 1.035.500 | 17,45 | 16,95 | 17,40 | 00:00:00 | | 2003-01-31 | 17,24 | 1.133.700 | 17,58 | 16,93 | 17,40 | 00:00:00 | | 2003-02-03 | 17,31 | 615.900 | 17,77 | 17,16 | 17,50 | 00:00:00 | | 2003-02-04 | 17,20 | 423.900 | 17,52 | 17,13 | 17,31 | 00:00:00 | | 2003-02-05 | 16,77 | 603.100 | 17,45 | 16,60 | 17,45 | 00:00:00 | | 2003-02-06 | 16,92 | 460.400 | 17,55 | 16,76 | 17,00 | 00:00:00 | | 2003-02-07 | 16,35 | 573.100 | 16,90 | 16,35 | 16,75 | 00:00:00 | | 2003-02-10 | 15,94 | 757.700 | 16,58 | 15,80 | 16,58 | 00:00:00 | | 2003-02-11 | 15,90 | 682.400 | 16,33 | 15,86 | 16,00 | 00:00:00 | | 2003-02-12 | 15,90 | 475.700 | 16,22 | 15,62 | 16,00 | 00:00:00 | | 2003-02-13 | 16,25 | 483.500 | 16,40 | 15,87 | 16,00 | 00:00:00 | | 2003-02-14 | 16,00 | 602.300 | 16,44 | 15,88 | 16,44 | 00:00:00 | | 2003-02-17 | 15,91 | 453.800 | 16,34 | 15,86 | 16,25 | 00:00:00 | | 2003-02-18 | 16,30 | 369.700 | 16,50 | 15,94 | 16,00 | 00:00:00 | | 2003-02-19 | 15,86 | 566.200 | 16,52 | 15,81 | 16,52 | 00:00:00 | | 2003-02-20 | 15,90 | 495.400 | 16,58 | 15,82 | 16,20 | 00:00:00 | | 2003-02-21 | 15,64 | 530.300 | 15,90 | 15,43 | 15,80 | 00:00:00 | | 2003-02-24 | 16,09 | 368.200 | 16,20 | 15,57 | 15,57 | 00:00:00 | | 2003-02-25 | 15,81 | 527.600 | 16,17 | 15,55 | 15,85 | 00:00:00 | | 2003-02-26 | 15,77 | 3.118.600 | 16,73 | 15,60 | 16,73 | 00:00:00 | | 2003-02-27 | 16,64 | 735.200 | 16,86 | 15,60 | 15,60 | 00:00:00 | | 2003-02-28 | 18,00 | 1.235.000 | 18,09 | 16,26 | 16,50 | 00:00:00 | | 2003-03-03 | 17,05 | 912.300 | 18,05 | 17,00 | 18,00 | 00:00:00 | | 2003-03-04 | 16,77 | 576.500 | 17,40 | 16,62 | 17,40 | 00:00:00 | | 2003-03-05 | 16,59 | 739.300 | 16,92 | 16,35 | 16,35 | 00:00:00 | | 2003-03-06 | 16,89 | 621.000 | 17,25 | 16,60 | 16,64 | 00:00:00 | | 2003-03-07 | 16,48 | 474.100 | 16,80 | 16,25 | 16,55 | 00:00:00 | | 2003-03-10 | 15,93 | 390.100 | 16,45 | 15,93 | 16,45 | 00:00:00 | | 2003-03-11 | 16,34 | 622.400 | 16,59 | 15,67 | 15,95 | 00:00:00 | | 2003-03-12 | 16,02 | 334.800 | 16,58 | 15,68 | 16,58 | 00:00:00 | | 2003-03-13 | 16,85 | 850.200 | 17,19 | 16,20 | 16,20 | 00:00:00 | | 2003-03-14 | 18,50 | 1.695.300 | 18,60 | 17,28 | 17,50 | 00:00:00 | | 2003-03-17 | 17,82 | 941.100 | 18,49 | 17,50 | 18,49 | 00:00:00 | | 2003-03-18 | 18,02 | 1.177.900 | 18,38 | 17,74 | 18,20 | 00:00:00 | | 2003-03-19 | 18,06 | 583.300 | 18,50 | 17,95 | 18,22 | 00:00:00 | | 2003-03-20 | 17,78 | 619.800 | 18,38 | 17,58 | 18,38 | 00:00:00 | | 2003-03-21 | 18,52 | 580.300 | 18,63 | 17,89 | 17,90 | 00:00:00 | | 2003-03-24 | 17,34 | 628.000 | 18,39 | 17,34 | 18,25 | 00:00:00 | | 2003-03-25 | 17,91 | 508.100 | 18,09 | 17,20 | 17,29 | 00:00:00 | | 2003-03-26 | 17,67 | 548.000 | 18,34 | 17,59 | 18,34 | 00:00:00 | | 2003-03-27 | 17,33 | 511.800 | 17,75 | 17,17 | 17,75 | 00:00:00 | | 2003-03-28 | 17,46 | 535.200 | 17,55 | 17,35 | 17,48 | 00:00:00 | | 2003-03-31 | 17,80 | 392.500 | 17,82 | 17,00 | 17,17 | 00:00:00 | | 2003-04-01 | 18,30 | 565.800 | 18,50 | 17,65 | 18,10 | 00:00:00 | | 2003-04-02 | 18,43 | 724.400 | 18,62 | 18,02 | 18,02 | 00:00:00 | | 2003-04-03 | 18,23 | 545.800 | 18,66 | 18,12 | 18,55 | 00:00:00 | | 2003-04-04 | 18,52 | 446.200 | 18,60 | 18,24 | 18,40 | 00:00:00 | | 2003-04-07 | 18,86 | 635.200 | 19,15 | 18,50 | 18,50 | 00:00:00 | | 2003-04-08 | 19,02 | 1.071.500 | 19,12 | 18,80 | 19,00 | 00:00:00 | | 2003-04-09 | 19,00 | 1.720.500 | 19,20 | 18,80 | 18,85 | 00:00:00 | | 2003-04-10 | 18,98 | 689.900 | 19,19 | 18,60 | 18,60 | 00:00:00 | | 2003-04-11 | 19,20 | 737.600 | 19,24 | 18,83 | 19,00 | 00:00:00 | | 2003-04-14 | 18,25 | 698.100 | 19,00 | 18,10 | 18,75 | 00:00:00 | | 2003-04-15 | 18,70 | 547.400 | 19,00 | 18,28 | 18,60 | 00:00:00 | | 2003-04-16 | 18,86 | 595.000 | 19,02 | 18,73 | 19,02 | 00:00:00 | | 2003-04-17 | 18,04 | 1.100.200 | 18,85 | 17,60 | 18,85 | 00:00:00 | | 2003-04-18 | 18,04 | 0 | 18,04 | 18,04 | 18,04 | 00:00:00 | | 2003-04-21 | 18,04 | 0 | 18,04 | 18,04 | 18,04 | 00:00:00 | | 2003-04-22 | 17,95 | 507.300 | 18,19 | 17,89 | 18,16 | 00:00:00 | | 2003-04-23 | 17,93 | 688.600 | 18,51 | 17,90 | 18,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
