Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0749 +0,0040 (+0,38%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.602,77 +902,19 (+1,59%)
EssilorLuxottica Société anonyme (1EL.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:29PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 202,40 | 203,30 | 200,30 | 200,50 | 200,50 | 930 |
| 27 jun 2024 | 205,40 | 206,60 | 202,90 | 202,90 | 202,90 | 747 |
| 26 jun 2024 | 207,40 | 207,40 | 204,60 | 206,30 | 206,30 | 348 |
| 25 jun 2024 | 207,50 | 208,20 | 206,70 | 206,60 | 206,60 | 694 |
| 24 jun 2024 | 210,40 | 210,40 | 207,50 | 209,20 | 209,20 | 368 |
| 21 jun 2024 | 209,00 | 210,70 | 209,00 | 209,80 | 209,80 | 1234 |
| 20 jun 2024 | 206,50 | 209,50 | 205,60 | 209,10 | 209,10 | 1296 |
| 19 jun 2024 | 206,00 | 207,30 | 203,90 | 203,80 | 203,80 | 979 |
| 18 jun 2024 | 208,50 | 208,50 | 206,20 | 206,20 | 206,20 | 647 |
| 17 jun 2024 | 205,80 | 206,40 | 204,40 | 206,20 | 206,20 | 471 |
| 14 jun 2024 | 206,30 | 206,30 | 200,50 | 200,80 | 200,80 | 502 |
| 13 jun 2024 | 208,60 | 208,60 | 206,30 | 206,20 | 206,20 | 410 |
| 12 jun 2024 | 206,90 | 209,00 | 206,00 | 209,00 | 209,00 | 375 |
| 11 jun 2024 | 207,80 | 208,60 | 205,40 | 206,10 | 206,10 | 466 |
| 10 jun 2024 | 206,60 | 207,40 | 205,30 | 207,00 | 207,00 | 291 |
| 07 jun 2024 | 208,80 | 209,20 | 207,40 | 208,80 | 208,80 | 1147 |
| 06 jun 2024 | 210,10 | 210,10 | 207,30 | 207,80 | 207,80 | 855 |
| 05 jun 2024 | 206,60 | 210,40 | 206,60 | 208,00 | 208,00 | 735 |
| 04 jun 2024 | 204,70 | 207,10 | 203,10 | 205,50 | 205,50 | 298 |
| 03 jun 2024 | 206,80 | 207,50 | 205,80 | 205,70 | 205,70 | 361 |
| 31 may 2024 | 205,30 | 206,00 | 203,50 | 204,90 | 204,90 | 273 |
| 30 may 2024 | 203,10 | 205,20 | 203,10 | 204,90 | 204,90 | 510 |
| 29 may 2024 | 205,90 | 205,90 | 202,10 | 203,20 | 203,20 | 490 |
| 28 may 2024 | 209,80 | 209,80 | 206,50 | 206,60 | 206,60 | 638 |
| 27 may 2024 | 209,00 | 210,20 | 209,00 | 209,50 | 209,50 | 181 |
| 24 may 2024 | 208,20 | 209,30 | 207,80 | 208,30 | 208,30 | 602 |
| 23 may 2024 | 208,20 | 209,60 | 208,00 | 209,00 | 209,00 | 1241 |
| 22 may 2024 | 208,40 | 209,20 | 207,90 | 208,70 | 208,70 | 308 |
| 21 may 2024 | 208,60 | 209,20 | 207,90 | 208,10 | 208,10 | 1288 |
| 20 may 2024 | 208,10 | 209,70 | 207,90 | 209,20 | 209,20 | 484 |
| 17 may 2024 | 206,30 | 209,80 | 205,30 | 209,40 | 209,40 | 1624 |
| 16 may 2024 | 209,00 | 209,00 | 206,00 | 206,10 | 206,10 | 486 |
| 15 may 2024 | 207,30 | 208,00 | 205,70 | 207,80 | 207,80 | 341 |
| 14 may 2024 | 206,60 | 206,60 | 205,00 | 206,60 | 206,60 | 487 |
| 13 may 2024 | 206,80 | 207,00 | 206,20 | 205,90 | 205,90 | 262 |
| 10 may 2024 | 205,60 | 206,10 | 205,20 | 205,70 | 205,70 | 865 |
| 09 may 2024 | 203,40 | 205,90 | 203,40 | 205,60 | 205,60 | 241 |
| 08 may 2024 | 205,50 | 205,60 | 204,60 | 204,70 | 204,70 | 549 |
| 07 may 2024 | 200,30 | 204,60 | 199,25 | 204,60 | 204,60 | 562 |
| 06 may 2024 | 199,90 | 199,90 | 195,95 | 198,45 | 198,45 | 1147 |
| 06 may 2024 | 3.95 Dividendo | |||||
| 03 may 2024 | 200,50 | 202,50 | 199,80 | 202,30 | 198,35 | 1168 |
| 02 may 2024 | 200,30 | 201,60 | 200,20 | 201,20 | 197,27 | 1550 |
| 30 abr 2024 | 201,50 | 202,30 | 199,50 | 200,80 | 196,88 | 947 |
| 29 abr 2024 | 207,80 | 207,80 | 202,00 | 201,80 | 197,86 | 726 |
| 26 abr 2024 | 202,80 | 203,20 | 201,40 | 203,40 | 199,43 | 506 |
| 25 abr 2024 | 202,60 | 202,60 | 202,60 | 202,40 | 198,45 | 1 |
| 24 abr 2024 | 204,60 | 205,40 | 204,20 | 204,50 | 200,51 | 270 |
| 23 abr 2024 | 203,90 | 204,70 | 203,30 | 204,60 | 200,61 | 266 |
| 22 abr 2024 | 206,00 | 206,00 | 202,20 | 203,10 | 199,13 | 339 |
| 19 abr 2024 | 197,70 | 205,00 | 196,55 | 205,00 | 201,00 | 778 |
| 18 abr 2024 | 201,30 | 205,00 | 201,00 | 201,00 | 197,08 | 311 |
| 17 abr 2024 | 202,10 | 202,30 | 201,20 | 201,40 | 197,47 | 634 |
| 16 abr 2024 | 201,00 | 203,50 | 201,00 | 202,20 | 198,25 | 928 |
| 15 abr 2024 | 204,20 | 206,00 | 203,80 | 203,80 | 199,82 | 1116 |
| 12 abr 2024 | 204,00 | 206,80 | 202,00 | 202,40 | 198,45 | 796 |
| 11 abr 2024 | 202,90 | 204,40 | 201,30 | 203,40 | 199,43 | 538 |
| 10 abr 2024 | 203,10 | 203,10 | 200,00 | 201,00 | 197,08 | 983 |
| 09 abr 2024 | 204,70 | 205,70 | 202,10 | 203,90 | 199,92 | 523 |
| 08 abr 2024 | 204,90 | 208,40 | 204,90 | 207,40 | 203,35 | 601 |
| 05 abr 2024 | 201,30 | 202,80 | 200,70 | 202,60 | 198,64 | 990 |
| 04 abr 2024 | 210,50 | 210,80 | 202,80 | 205,20 | 201,19 | 2189 |
| 03 abr 2024 | 208,10 | 211,10 | 207,20 | 210,70 | 206,59 | 511 |
| 02 abr 2024 | 209,30 | 211,60 | 208,00 | 208,50 | 204,43 | 1012 |
| 28 mar 2024 | 210,40 | 210,90 | 209,05 | 209,70 | 205,61 | 521 |
| 27 mar 2024 | 211,00 | 211,55 | 210,20 | 210,30 | 206,19 | 1691 |
| 26 mar 2024 | 209,50 | 210,45 | 208,95 | 210,05 | 205,95 | 966 |
| 25 mar 2024 | 207,35 | 210,65 | 207,35 | 209,95 | 205,85 | 1200 |
| 22 mar 2024 | 209,75 | 210,05 | 208,20 | 208,65 | 204,58 | 451 |
| 21 mar 2024 | 211,20 | 211,20 | 208,35 | 211,10 | 206,98 | 899 |
| 20 mar 2024 | 210,10 | 211,55 | 209,85 | 210,25 | 206,14 | 1604 |
| 19 mar 2024 | 207,60 | 209,65 | 206,75 | 209,55 | 205,46 | 881 |
| 18 mar 2024 | 209,50 | 209,50 | 206,35 | 206,75 | 202,71 | 1158 |
| 15 mar 2024 | 208,00 | 211,25 | 208,00 | 209,65 | 205,56 | 2967 |
| 14 mar 2024 | 210,00 | 210,00 | 205,90 | 205,90 | 201,88 | 1008 |
| 13 mar 2024 | 205,50 | 210,00 | 205,40 | 210,00 | 205,90 | 1376 |
| 12 mar 2024 | 219,90 | 219,90 | 203,35 | 206,20 | 202,17 | 1303 |
| 11 mar 2024 | 206,30 | 206,30 | 203,70 | 204,75 | 200,75 | 1402 |
| 08 mar 2024 | 204,00 | 206,85 | 203,70 | 205,35 | 201,34 | 1920 |
| 07 mar 2024 | 200,20 | 205,00 | 200,20 | 203,85 | 199,87 | 2090 |
| 06 mar 2024 | 200,80 | 202,00 | 199,00 | 201,75 | 197,81 | 1434 |
| 05 mar 2024 | 200,00 | 203,10 | 199,78 | 201,40 | 197,47 | 1366 |
| 04 mar 2024 | 198,24 | 199,82 | 197,74 | 199,32 | 195,43 | 1119 |
| 01 mar 2024 | 196,60 | 198,06 | 195,92 | 197,74 | 193,88 | 907 |
| 29 feb 2024 | 197,44 | 199,56 | 196,26 | 196,66 | 192,82 | 1766 |
| 28 feb 2024 | 196,32 | 198,70 | 196,32 | 197,38 | 193,53 | 1601 |
| 27 feb 2024 | 193,76 | 196,22 | 193,46 | 196,22 | 192,39 | 1218 |
| 26 feb 2024 | 194,32 | 194,62 | 193,24 | 194,38 | 190,58 | 864 |
| 23 feb 2024 | 192,16 | 195,10 | 191,84 | 194,18 | 190,39 | 2220 |
| 22 feb 2024 | 191,52 | 192,06 | 190,10 | 192,16 | 188,41 | 1372 |
| 21 feb 2024 | 188,74 | 190,70 | 188,74 | 189,24 | 185,54 | 554 |
| 20 feb 2024 | 188,08 | 189,54 | 188,08 | 188,66 | 184,98 | 492 |
| 19 feb 2024 | 188,60 | 189,26 | 185,70 | 188,98 | 185,29 | 649 |
| 16 feb 2024 | 188,40 | 188,40 | 185,00 | 188,00 | 184,33 | 2042 |
| 15 feb 2024 | 186,00 | 193,60 | 183,30 | 187,96 | 184,29 | 5352 |
| 14 feb 2024 | 186,68 | 191,00 | 186,68 | 191,00 | 187,27 | 1100 |
| 13 feb 2024 | 190,58 | 190,58 | 187,56 | 188,98 | 185,29 | 665 |
| 12 feb 2024 | 187,04 | 191,42 | 187,04 | 190,34 | 186,62 | 4147 |
| 09 feb 2024 | 187,74 | 189,32 | 187,54 | 188,10 | 184,43 | 2118 |
| 08 feb 2024 | 185,00 | 187,68 | 184,98 | 186,30 | 182,66 | 2596 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.