Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0741 +0,0032 (+0,30%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.553,38 +818,95 (+1,44%)
EssilorLuxottica Société anonyme (ELP.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:26AM BST
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 | 205,60 | 205,60 | 205,60 | 205,60 | 205,60 | - |
| 27 jun 2024 | 205,60 | 205,60 | 205,60 | 205,60 | 205,60 | 15 |
| 26 jun 2024 | 207,35 | 207,35 | 207,35 | 207,35 | 207,35 | - |
| 25 jun 2024 | 207,35 | 207,35 | 207,35 | 207,35 | 207,35 | 37 |
| 24 jun 2024 | 207,25 | 207,25 | 207,25 | 207,25 | 207,25 | - |
| 21 jun 2024 | 207,25 | 207,25 | 207,25 | 207,25 | 207,25 | - |
| 20 jun 2024 | 207,25 | 207,25 | 207,25 | 207,25 | 207,25 | - |
| 19 jun 2024 | 207,25 | 207,25 | 207,25 | 207,25 | 207,25 | - |
| 18 jun 2024 | 207,15 | 207,55 | 207,15 | 207,25 | 207,25 | 57 |
| 17 jun 2024 | 206,65 | 206,65 | 205,45 | 206,50 | 206,50 | 153 |
| 14 jun 2024 | 202,25 | 202,25 | 202,25 | 202,25 | 202,25 | 55 |
| 13 jun 2024 | 206,60 | 206,60 | 206,60 | 206,60 | 206,60 | 37 |
| 12 jun 2024 | 207,00 | 207,00 | 207,00 | 207,00 | 207,00 | - |
| 11 jun 2024 | 207,00 | 207,00 | 207,00 | 207,00 | 207,00 | - |
| 10 jun 2024 | 207,00 | 207,00 | 207,00 | 207,00 | 207,00 | 7 |
| 07 jun 2024 | 208,15 | 208,15 | 208,15 | 208,15 | 208,15 | - |
| 06 jun 2024 | 209,45 | 209,45 | 208,15 | 208,15 | 208,15 | 50 |
| 05 jun 2024 | 209,70 | 209,70 | 209,70 | 209,70 | 209,70 | 5 |
| 04 jun 2024 | 205,65 | 205,65 | 205,65 | 205,65 | 205,65 | - |
| 03 jun 2024 | 205,65 | 205,65 | 205,65 | 205,65 | 205,65 | 115 |
| 31 may 2024 | 204,00 | 204,00 | 204,00 | 204,00 | 204,00 | 27 |
| 30 may 2024 | 204,60 | 204,95 | 204,60 | 204,95 | 204,95 | 83 |
| 29 may 2024 | 204,85 | 204,85 | 203,55 | 203,55 | 203,55 | 627 |
| 28 may 2024 | 208,45 | 208,45 | 208,45 | 208,45 | 208,45 | - |
| 24 may 2024 | 208,40 | 208,95 | 208,15 | 208,45 | 208,45 | 657 |
| 23 may 2024 | 208,65 | 208,65 | 208,65 | 208,65 | 208,65 | 54 |
| 22 may 2024 | 208,65 | 208,65 | 208,65 | 208,65 | 208,65 | 82 |
| 21 may 2024 | 208,55 | 209,15 | 208,15 | 209,10 | 209,10 | 641 |
| 20 may 2024 | 209,55 | 209,55 | 209,55 | 209,55 | 209,55 | - |
| 17 may 2024 | 206,35 | 209,55 | 206,35 | 209,55 | 209,55 | 1408 |
| 16 may 2024 | 205,10 | 205,10 | 205,10 | 205,10 | 205,10 | - |
| 15 may 2024 | 205,10 | 205,10 | 205,10 | 205,10 | 205,10 | - |
| 14 may 2024 | 205,10 | 205,10 | 205,10 | 205,10 | 205,10 | 55 |
| 13 may 2024 | 206,10 | 206,10 | 206,10 | 206,10 | 206,10 | 6 |
| 10 may 2024 | 205,75 | 205,75 | 205,70 | 205,70 | 205,70 | 61 |
| 09 may 2024 | 196,98 | 196,98 | 196,98 | 196,98 | 196,98 | - |
| 08 may 2024 | 196,98 | 196,98 | 196,98 | 196,98 | 196,98 | - |
| 07 may 2024 | 196,98 | 196,98 | 196,98 | 196,98 | 196,98 | - |
| 07 may 2024 | 3.95 Dividendo | |||||
| 07 may 2024 | 1.02193:1 Split de acciones | |||||
| 03 may 2024 | 196,98 | 196,98 | 196,98 | 196,98 | 193,03 | - |
| 02 may 2024 | 196,98 | 196,98 | 196,98 | 196,98 | 193,03 | - |
| 01 may 2024 | 196,98 | 196,98 | 196,98 | 196,98 | 193,03 | - |
| 30 abr 2024 | 196,98 | 196,98 | 196,98 | 196,98 | 193,03 | 12 |
| 29 abr 2024 | 198,59 | 198,59 | 198,59 | 198,59 | 194,61 | - |
| 26 abr 2024 | 198,59 | 198,59 | 198,59 | 198,59 | 194,61 | - |
| 25 abr 2024 | 198,59 | 198,59 | 198,59 | 198,59 | 194,61 | - |
| 24 abr 2024 | 198,59 | 198,59 | 198,59 | 198,59 | 194,61 | - |
| 23 abr 2024 | 198,59 | 198,59 | 198,59 | 198,59 | 194,61 | - |
| 22 abr 2024 | 198,59 | 198,59 | 198,59 | 198,59 | 194,61 | 56 |
| 19 abr 2024 | 198,50 | 198,50 | 198,50 | 198,50 | 194,52 | - |
| 18 abr 2024 | 198,50 | 198,50 | 198,50 | 198,50 | 194,52 | - |
| 17 abr 2024 | 198,30 | 198,50 | 197,57 | 198,50 | 194,52 | 392 |
| 16 abr 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 196,58 | - |
| 15 abr 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 196,58 | - |
| 12 abr 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 196,58 | - |
| 11 abr 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 196,58 | - |
| 10 abr 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 196,58 | - |
| 09 abr 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 196,58 | 23 |
| 08 abr 2024 | 200,89 | 200,89 | 200,89 | 200,89 | 196,87 | - |
| 05 abr 2024 | 200,89 | 200,89 | 200,89 | 200,89 | 196,87 | - |
| 04 abr 2024 | 200,89 | 200,89 | 200,89 | 200,89 | 196,87 | 48 |
| 03 abr 2024 | 204,81 | 204,81 | 204,81 | 204,81 | 200,70 | - |
| 02 abr 2024 | 204,81 | 204,81 | 204,81 | 204,81 | 200,70 | - |
| 28 mar 2024 | 204,81 | 204,81 | 204,81 | 204,81 | 200,70 | - |
| 27 mar 2024 | 204,81 | 204,81 | 204,81 | 204,81 | 200,70 | - |
| 26 mar 2024 | 204,81 | 204,81 | 204,81 | 204,81 | 200,70 | - |
| 25 mar 2024 | 204,81 | 204,81 | 204,81 | 204,81 | 200,70 | - |
| 22 mar 2024 | 204,81 | 204,81 | 204,81 | 204,81 | 200,70 | - |
| 21 mar 2024 | 206,08 | 206,08 | 204,81 | 204,81 | 200,70 | 75 |
| 20 mar 2024 | 205,96 | 205,96 | 205,96 | 205,96 | 201,83 | 53 |
| 19 mar 2024 | 201,97 | 201,97 | 201,97 | 201,97 | 197,92 | - |
| 18 mar 2024 | 201,97 | 201,97 | 201,97 | 201,97 | 197,92 | - |
| 15 mar 2024 | 201,97 | 201,97 | 201,97 | 201,97 | 197,92 | - |
| 14 mar 2024 | 201,97 | 201,97 | 201,97 | 201,97 | 197,92 | - |
| 13 mar 2024 | 201,97 | 201,97 | 201,97 | 201,97 | 197,92 | - |
| 12 mar 2024 | 201,97 | 201,97 | 201,97 | 201,97 | 197,92 | - |
| 11 mar 2024 | 201,97 | 201,97 | 201,97 | 201,97 | 197,92 | - |
| 08 mar 2024 | 200,16 | 201,97 | 200,16 | 201,97 | 197,92 | 248 |
| 07 mar 2024 | 200,38 | 200,55 | 199,30 | 199,30 | 195,31 | 171 |
| 06 mar 2024 | 197,20 | 197,20 | 197,20 | 197,20 | 193,25 | - |
| 05 mar 2024 | 197,20 | 197,20 | 197,20 | 197,20 | 193,25 | 55 |
| 04 mar 2024 | 195,33 | 195,33 | 195,33 | 195,33 | 191,41 | 32 |
| 01 mar 2024 | 194,42 | 194,42 | 194,42 | 194,42 | 190,52 | - |
| 29 feb 2024 | 194,42 | 194,42 | 194,42 | 194,42 | 190,52 | 56 |
| 28 feb 2024 | 186,26 | 186,26 | 186,26 | 186,26 | 182,52 | - |
| 27 feb 2024 | 186,26 | 186,26 | 186,26 | 186,26 | 182,52 | - |
| 26 feb 2024 | 186,26 | 186,26 | 186,26 | 186,26 | 182,52 | - |
| 23 feb 2024 | 186,26 | 186,26 | 186,26 | 186,26 | 182,52 | - |
| 22 feb 2024 | 186,26 | 186,26 | 186,26 | 186,26 | 182,52 | 6 |
| 21 feb 2024 | 185,92 | 185,92 | 185,92 | 185,92 | 182,19 | 35 |
| 20 feb 2024 | 184,02 | 184,02 | 184,02 | 184,02 | 180,33 | - |
| 19 feb 2024 | 184,02 | 184,02 | 184,02 | 184,02 | 180,33 | - |
| 16 feb 2024 | 184,02 | 184,02 | 184,02 | 184,02 | 180,33 | - |
| 15 feb 2024 | 186,49 | 187,35 | 183,83 | 184,02 | 180,33 | 733 |
| 14 feb 2024 | 184,25 | 184,25 | 184,25 | 184,25 | 180,55 | - |
| 13 feb 2024 | 184,25 | 184,25 | 184,25 | 184,25 | 180,55 | 60 |
| 12 feb 2024 | 186,08 | 186,08 | 186,08 | 186,08 | 182,35 | 35 |
| 09 feb 2024 | 183,65 | 183,65 | 183,65 | 183,65 | 179,97 | - |
| 08 feb 2024 | 183,30 | 183,65 | 183,30 | 183,65 | 179,97 | 88 |
| *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.