Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0743 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.777,13 +1.077,47 (+1,90%)
EssilorLuxottica Société anonyme (EI.VI)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:05AM 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 | 203,10 | 203,10 | 203,10 | 203,10 | 203,10 | - |
| 27 jun 2024 | 205,70 | 205,70 | 205,70 | 205,70 | 205,70 | - |
| 26 jun 2024 | 207,60 | 207,60 | 207,60 | 207,60 | 207,60 | - |
| 25 jun 2024 | 207,70 | 207,70 | 207,70 | 207,70 | 207,70 | - |
| 24 jun 2024 | 209,30 | 209,30 | 209,30 | 209,30 | 209,30 | - |
| 21 jun 2024 | 205,40 | 205,40 | 205,40 | 205,40 | 205,40 | - |
| 20 jun 2024 | 205,40 | 205,40 | 205,40 | 205,40 | 205,40 | - |
| 19 jun 2024 | 207,30 | 207,30 | 207,30 | 207,30 | 207,30 | - |
| 18 jun 2024 | 207,70 | 207,70 | 207,70 | 207,70 | 207,70 | - |
| 17 jun 2024 | 206,90 | 206,90 | 205,50 | 205,50 | 205,50 | 46 |
| 14 jun 2024 | 205,50 | 205,50 | 205,50 | 205,50 | 205,50 | - |
| 13 jun 2024 | 208,90 | 208,90 | 208,90 | 208,90 | 208,90 | - |
| 12 jun 2024 | 207,30 | 207,30 | 207,30 | 207,30 | 207,30 | - |
| 11 jun 2024 | 208,50 | 208,50 | 208,50 | 208,50 | 208,50 | - |
| 10 jun 2024 | 206,40 | 206,40 | 206,40 | 206,40 | 206,40 | - |
| 07 jun 2024 | 209,00 | 209,00 | 209,00 | 209,00 | 209,00 | - |
| 06 jun 2024 | 209,40 | 209,40 | 209,40 | 209,40 | 209,40 | - |
| 05 jun 2024 | 207,00 | 207,00 | 207,00 | 207,00 | 207,00 | - |
| 04 jun 2024 | 204,40 | 204,40 | 204,40 | 204,40 | 204,40 | - |
| 03 jun 2024 | 207,80 | 207,80 | 207,80 | 207,80 | 207,80 | - |
| 31 may 2024 | 207,70 | 207,70 | 207,70 | 207,70 | 207,70 | - |
| 30 may 2024 | 203,20 | 203,20 | 203,20 | 203,20 | 203,20 | - |
| 29 may 2024 | 206,10 | 206,10 | 206,10 | 206,10 | 206,10 | - |
| 28 may 2024 | 210,30 | 210,30 | 210,30 | 210,30 | 210,30 | - |
| 27 may 2024 | 209,10 | 209,10 | 209,10 | 209,10 | 209,10 | - |
| 24 may 2024 | 208,40 | 208,40 | 208,40 | 208,40 | 208,40 | - |
| 23 may 2024 | 208,80 | 208,80 | 208,80 | 208,80 | 208,80 | - |
| 22 may 2024 | 209,00 | 209,00 | 209,00 | 209,00 | 209,00 | - |
| 21 may 2024 | 209,30 | 209,30 | 209,30 | 209,30 | 209,30 | - |
| 20 may 2024 | 208,30 | 208,30 | 208,30 | 208,30 | 208,30 | - |
| 17 may 2024 | 207,10 | 207,10 | 207,10 | 207,10 | 207,10 | - |
| 16 may 2024 | 208,80 | 208,80 | 208,80 | 208,80 | 208,80 | - |
| 15 may 2024 | 206,70 | 206,70 | 206,70 | 206,70 | 206,70 | - |
| 14 may 2024 | 206,30 | 206,30 | 206,30 | 206,30 | 206,30 | - |
| 13 may 2024 | 207,70 | 207,70 | 207,70 | 207,70 | 207,70 | - |
| 10 may 2024 | 206,00 | 206,00 | 206,00 | 206,00 | 206,00 | - |
| 09 may 2024 | 203,30 | 203,30 | 203,30 | 203,30 | 203,30 | - |
| 08 may 2024 | 203,30 | 203,30 | 203,30 | 203,30 | 203,30 | - |
| 07 may 2024 | 199,75 | 199,75 | 199,75 | 199,75 | 199,75 | - |
| 06 may 2024 | 198,25 | 198,25 | 198,25 | 198,25 | 198,25 | - |
| 06 may 2024 | 3.95 Dividendo | |||||
| 06 may 2024 | 1.02193:1 Split de acciones | |||||
| 03 may 2024 | 196,88 | 196,88 | 196,88 | 196,88 | 192,93 | - |
| 02 may 2024 | 196,30 | 196,30 | 196,30 | 196,30 | 192,36 | - |
| 30 abr 2024 | 198,55 | 198,55 | 198,55 | 198,55 | 194,56 | - |
| 29 abr 2024 | 200,01 | 200,01 | 200,01 | 200,01 | 196,00 | - |
| 26 abr 2024 | 198,94 | 198,94 | 198,94 | 198,94 | 194,95 | - |
| 25 abr 2024 | 200,80 | 200,80 | 200,80 | 200,80 | 196,77 | - |
| 24 abr 2024 | 200,01 | 200,01 | 200,01 | 200,01 | 196,00 | - |
| 23 abr 2024 | 200,11 | 200,11 | 200,11 | 200,11 | 196,10 | - |
| 22 abr 2024 | 194,97 | 194,97 | 194,97 | 194,97 | 191,06 | - |
| 19 abr 2024 | 194,97 | 194,97 | 194,97 | 194,97 | 191,06 | - |
| 18 abr 2024 | 198,25 | 198,25 | 198,25 | 198,25 | 194,27 | - |
| 17 abr 2024 | 198,06 | 198,06 | 198,06 | 198,06 | 194,08 | - |
| 16 abr 2024 | 196,30 | 196,30 | 196,30 | 196,30 | 192,36 | - |
| 15 abr 2024 | 199,92 | 199,92 | 199,92 | 199,92 | 195,91 | - |
| 12 abr 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 196,58 | - |
| 11 abr 2024 | 197,08 | 197,08 | 197,08 | 197,08 | 193,12 | - |
| 10 abr 2024 | 200,41 | 200,41 | 200,41 | 200,41 | 196,38 | - |
| 09 abr 2024 | 201,09 | 201,09 | 201,09 | 201,09 | 197,06 | - |
| 08 abr 2024 | 206,08 | 206,08 | 206,08 | 206,08 | 201,95 | - |
| 05 abr 2024 | 206,08 | 206,08 | 206,08 | 206,08 | 201,95 | - |
| 04 abr 2024 | 206,08 | 206,08 | 206,08 | 206,08 | 201,95 | - |
| 03 abr 2024 | 204,42 | 204,42 | 204,42 | 204,42 | 200,32 | - |
| 02 abr 2024 | 206,47 | 206,47 | 206,47 | 206,47 | 202,33 | - |
| 28 mar 2024 | 206,18 | 206,18 | 206,18 | 206,18 | 202,04 | - |
| 27 mar 2024 | 205,98 | 207,25 | 205,98 | 207,25 | 203,10 | 37 |
| 26 mar 2024 | 206,18 | 206,18 | 206,18 | 206,18 | 202,04 | - |
| 25 mar 2024 | 205,00 | 205,00 | 205,00 | 205,00 | 200,89 | - |
| 22 mar 2024 | 205,35 | 205,35 | 204,96 | 204,96 | 200,84 | 57 |
| 21 mar 2024 | 206,96 | 206,96 | 206,96 | 206,96 | 202,81 | - |
| 20 mar 2024 | 205,10 | 205,10 | 205,10 | 205,10 | 200,99 | - |
| 19 mar 2024 | 202,75 | 202,75 | 202,75 | 202,75 | 198,69 | - |
| 18 mar 2024 | 204,42 | 204,42 | 204,42 | 204,42 | 200,32 | - |
| 15 mar 2024 | 204,07 | 204,07 | 204,07 | 204,07 | 199,98 | - |
| 14 mar 2024 | 202,70 | 202,70 | 202,70 | 202,70 | 198,64 | - |
| 13 mar 2024 | 200,94 | 200,94 | 200,94 | 200,94 | 196,91 | - |
| 12 mar 2024 | 201,24 | 201,24 | 201,24 | 201,24 | 197,20 | - |
| 11 mar 2024 | 199,57 | 199,57 | 199,57 | 199,57 | 195,57 | - |
| 08 mar 2024 | 199,96 | 199,96 | 199,96 | 199,96 | 195,95 | - |
| 07 mar 2024 | 197,32 | 197,32 | 197,32 | 197,32 | 193,36 | - |
| 06 mar 2024 | 197,03 | 197,03 | 197,03 | 197,03 | 193,08 | - |
| 05 mar 2024 | 195,90 | 195,90 | 195,90 | 195,90 | 191,97 | - |
| 04 mar 2024 | 193,63 | 193,63 | 193,63 | 193,63 | 189,75 | - |
| 01 mar 2024 | 192,52 | 192,52 | 192,52 | 192,52 | 188,66 | - |
| 29 feb 2024 | 194,10 | 194,10 | 194,10 | 194,10 | 190,21 | - |
| 28 feb 2024 | 193,09 | 193,09 | 193,09 | 193,09 | 189,21 | - |
| 27 feb 2024 | 189,68 | 189,68 | 189,68 | 189,68 | 185,87 | - |
| 26 feb 2024 | 190,23 | 190,23 | 190,23 | 190,23 | 186,41 | - |
| 23 feb 2024 | 188,98 | 188,98 | 188,98 | 188,98 | 185,18 | - |
| 22 feb 2024 | 187,94 | 187,94 | 187,94 | 187,94 | 184,17 | - |
| 21 feb 2024 | 185,34 | 185,34 | 185,34 | 185,34 | 181,62 | - |
| 20 feb 2024 | 184,36 | 184,36 | 184,36 | 184,36 | 180,66 | - |
| 19 feb 2024 | 182,36 | 182,36 | 182,36 | 182,36 | 178,70 | - |
| 16 feb 2024 | 183,61 | 183,61 | 183,61 | 183,61 | 179,93 | - |
| 15 feb 2024 | 182,60 | 182,60 | 182,60 | 182,60 | 178,93 | - |
| 14 feb 2024 | 184,51 | 184,51 | 184,51 | 184,51 | 180,81 | - |
| 13 feb 2024 | 186,10 | 186,10 | 186,10 | 186,10 | 182,37 | - |
| 12 feb 2024 | 184,51 | 184,51 | 184,51 | 184,51 | 180,81 | - |
| 09 feb 2024 | 183,83 | 183,83 | 183,83 | 183,83 | 180,14 | 30 |
| *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.