Mercados españoles cerrados

Essilorluxottica (ESL.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
204,70-2,10 (-1,02%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024204,70204,70204,70204,70204,70-
27 jun 2024206,80206,80206,80206,80206,80-
26 jun 2024208,60208,60208,60208,60208,60-
25 jun 2024208,30208,30208,30208,30208,30-
24 jun 2024208,70208,70208,70208,70208,70-
21 jun 2024208,50208,50208,50208,50208,50-
20 jun 2024206,10206,10206,10206,10206,10-
19 jun 2024207,10207,10206,20206,20206,2060
18 jun 2024208,50208,50208,50208,50208,50-
17 jun 2024204,00204,00204,00204,00204,00-
14 jun 2024207,00207,00207,00207,00207,00-
13 jun 2024208,40208,40208,40208,40208,40-
12 jun 2024206,90206,90206,90206,90206,90-
11 jun 2024208,10208,10208,10208,10208,10-
10 jun 2024207,10207,10207,10207,10207,10-
07 jun 2024207,40207,40207,40207,40207,40-
06 jun 2024208,90208,90208,90208,90208,90-
05 jun 2024206,30206,30206,30206,30206,30-
04 jun 2024204,70204,70204,70204,70204,70-
03 jun 2024208,30208,30208,30208,30208,30-
31 may 2024204,90204,90204,90204,90204,90-
30 may 2024202,40202,40202,40202,40202,40-
29 may 2024206,20206,20206,20206,20206,20-
28 may 2024210,40210,40210,40210,40210,40-
27 may 2024208,80208,80208,80208,80208,80-
24 may 2024208,40208,40208,40208,40208,40-
23 may 2024209,00209,00209,00209,00209,00-
22 may 2024209,60209,60209,60209,60209,60-
21 may 2024208,50208,50208,50208,50208,50-
20 may 2024210,10210,10210,10210,10210,10-
17 may 2024205,50205,50205,50205,50205,50-
16 may 2024208,30208,30208,30208,30208,30-
15 may 2024206,50206,50206,50206,50206,50-
14 may 2024207,10207,10207,10207,10207,10-
13 may 2024206,30206,30206,30206,30206,30-
10 may 2024205,20205,20205,20205,20205,20-
09 may 2024204,10204,10204,10204,10204,10-
08 may 2024204,40204,40204,40204,40204,40-
07 may 2024198,65198,65198,65198,65198,65-
06 may 2024199,90199,90199,90199,90199,90-
06 may 20243.95 Dividendo
06 may 20241.02193:1 Split de acciones
03 may 2024197,08197,08197,08197,08193,13-
02 may 2024196,59196,59196,59196,59192,65-
30 abr 2024197,37197,37197,37197,37193,42-
29 abr 2024199,62199,62199,62199,62195,62-
26 abr 2024199,23199,23199,23199,23195,24-
25 abr 2024199,72199,72199,72199,72195,72-
24 abr 2024201,09201,09201,09201,09197,06-
23 abr 2024199,62199,62199,62199,62195,62-
22 abr 2024201,38201,38201,38201,38197,35-
19 abr 2024195,32195,32195,32195,32191,40-
18 abr 2024197,67197,67197,67197,67193,70-
17 abr 2024198,55198,55198,55198,55194,57-
16 abr 2024196,69196,69196,69196,69192,74-
15 abr 2024198,74198,74198,74198,74194,76-
12 abr 2024200,41200,41200,41200,41196,39-
11 abr 2024197,27197,27197,27197,27193,32-
10 abr 2024200,21200,21200,21200,21196,20-
09 abr 2024201,09201,09201,09201,09197,06-
08 abr 2024200,31200,31200,31200,31196,29-
05 abr 2024198,84198,84198,84198,84194,85-
04 abr 2024205,98205,98205,98205,98201,85-
03 abr 2024204,03204,03204,03204,03199,94-
02 abr 2024205,98205,98205,98205,98201,85-
28 mar 2024205,59205,59205,59205,59201,47-
27 mar 2024204,86204,86204,86204,86200,75-
26 mar 2024205,69205,69205,69205,69201,57-
25 mar 2024204,71204,71204,71204,71200,61-
22 mar 2024205,79205,79205,79205,79201,66-
21 mar 2024209,80209,80209,80209,80205,59-
20 mar 2024204,52204,52204,52204,52200,42-
19 mar 2024202,66202,66202,66202,66198,59-
18 mar 2024204,52204,52204,52204,52200,42-
15 mar 2024203,49203,49203,49203,49199,41-
14 mar 2024201,24201,24201,24201,24197,20-
13 mar 2024200,85200,85200,85200,85196,82-
12 mar 2024201,48201,48201,48201,48197,44-
11 mar 2024201,73201,73201,73201,73197,68-
08 mar 2024199,96199,96199,96199,96195,96-
07 mar 2024196,78196,78196,78196,78192,84-
06 mar 2024196,83196,83196,83196,83192,89-
05 mar 2024194,73194,73194,73194,73190,83-
04 mar 2024193,79193,79193,79193,79189,91-
01 mar 2024193,40193,40193,40193,40189,52-
29 feb 2024192,91192,91192,91192,91189,04-
28 feb 2024191,70191,70191,70191,70187,85-
27 feb 2024189,80189,80189,80189,80185,99-
26 feb 2024190,33190,33190,33190,33186,5112
23 feb 2024187,63187,63187,63187,63183,86-
22 feb 2024186,35186,35186,35186,35182,62-
21 feb 2024184,32184,32184,32184,32180,62-
20 feb 2024184,87184,87184,87184,87181,16-
19 feb 2024183,46183,46182,01182,01178,3633
16 feb 2024181,23181,23181,23181,23177,59-
15 feb 2024183,44183,44183,44183,44179,76-
14 feb 2024184,28184,28184,28184,28180,59-
13 feb 2024185,96185,96185,96185,96182,23-
12 feb 2024185,12185,12185,12185,12181,41-
09 feb 2024182,20182,20182,20182,20178,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...