Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0745 +0,0036 (+0,33%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.722,37 +1.028,59 (+1,81%)
Essilorluxottica (ESL.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:31PM 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 | 204,40 | 204,40 | 200,40 | 201,30 | 201,30 | - |
| 27 jun 2024 | 206,50 | 206,50 | 202,60 | 202,60 | 202,60 | - |
| 26 jun 2024 | 208,20 | 208,20 | 204,90 | 205,50 | 205,50 | - |
| 25 jun 2024 | 208,00 | 208,00 | 206,30 | 206,30 | 206,30 | - |
| 24 jun 2024 | 208,40 | 209,40 | 207,30 | 207,40 | 207,40 | - |
| 21 jun 2024 | 208,10 | 210,00 | 208,10 | 208,70 | 208,70 | - |
| 20 jun 2024 | 205,90 | 208,50 | 205,50 | 207,40 | 207,40 | - |
| 19 jun 2024 | 206,70 | 206,70 | 203,60 | 204,80 | 204,80 | - |
| 18 jun 2024 | 208,10 | 208,10 | 206,50 | 206,50 | 206,50 | - |
| 17 jun 2024 | 203,10 | 205,60 | 203,10 | 205,20 | 205,20 | - |
| 14 jun 2024 | 206,60 | 206,60 | 200,80 | 200,80 | 200,80 | - |
| 13 jun 2024 | 208,30 | 208,30 | 205,30 | 205,30 | 205,30 | - |
| 12 jun 2024 | 206,60 | 208,40 | 205,90 | 207,70 | 207,70 | - |
| 11 jun 2024 | 208,00 | 208,20 | 205,00 | 205,00 | 205,00 | - |
| 10 jun 2024 | 206,80 | 206,80 | 205,20 | 206,80 | 206,80 | - |
| 07 jun 2024 | 207,20 | 208,70 | 207,20 | 207,80 | 207,80 | - |
| 06 jun 2024 | 208,50 | 208,50 | 206,80 | 206,80 | 206,80 | - |
| 05 jun 2024 | 206,00 | 208,00 | 206,00 | 208,00 | 208,00 | - |
| 04 jun 2024 | 204,40 | 205,60 | 202,60 | 205,40 | 205,40 | - |
| 03 jun 2024 | 208,80 | 208,80 | 203,50 | 203,50 | 203,50 | 18 |
| 31 may 2024 | 204,00 | 205,70 | 203,10 | 204,40 | 204,40 | - |
| 30 may 2024 | 202,00 | 204,50 | 202,00 | 204,00 | 204,00 | - |
| 29 may 2024 | 205,90 | 205,90 | 202,10 | 202,10 | 202,10 | - |
| 28 may 2024 | 210,10 | 210,10 | 206,40 | 206,40 | 206,40 | - |
| 27 may 2024 | 208,50 | 209,80 | 208,50 | 209,80 | 209,80 | - |
| 24 may 2024 | 208,20 | 208,50 | 207,70 | 208,00 | 208,00 | - |
| 23 may 2024 | 208,60 | 209,40 | 207,90 | 208,60 | 208,60 | 11 |
| 22 may 2024 | 209,40 | 209,40 | 207,40 | 207,40 | 207,40 | - |
| 21 may 2024 | 208,20 | 208,90 | 207,90 | 208,40 | 208,40 | - |
| 20 may 2024 | 208,80 | 208,80 | 207,90 | 207,90 | 207,90 | - |
| 17 may 2024 | 205,20 | 208,40 | 205,20 | 208,30 | 208,30 | - |
| 16 may 2024 | 208,10 | 208,10 | 205,40 | 205,40 | 205,40 | - |
| 15 may 2024 | 206,30 | 207,10 | 205,70 | 207,10 | 207,10 | - |
| 14 may 2024 | 206,80 | 206,80 | 205,00 | 205,30 | 205,30 | - |
| 13 may 2024 | 206,10 | 206,50 | 204,40 | 204,40 | 204,40 | - |
| 10 may 2024 | 204,90 | 205,50 | 204,80 | 204,80 | 204,80 | - |
| 09 may 2024 | 203,90 | 205,30 | 203,60 | 204,30 | 204,30 | - |
| 08 may 2024 | 204,10 | 204,70 | 203,10 | 203,10 | 203,10 | - |
| 07 may 2024 | 198,35 | 203,80 | 198,35 | 203,80 | 203,80 | - |
| 06 may 2024 | 199,70 | 199,70 | 197,70 | 198,05 | 198,05 | - |
| 06 may 2024 | 3.95 Dividendo | |||||
| 06 may 2024 | 1.02193:1 Split de acciones | |||||
| 03 may 2024 | 196,78 | 197,08 | 195,37 | 196,98 | 193,03 | - |
| 02 may 2024 | 196,78 | 196,78 | 195,71 | 195,81 | 191,88 | - |
| 30 abr 2024 | 196,98 | 197,08 | 195,56 | 195,56 | 191,64 | - |
| 29 abr 2024 | 199,33 | 199,82 | 196,59 | 196,59 | 192,65 | - |
| 26 abr 2024 | 198,15 | 199,04 | 197,37 | 198,06 | 194,09 | - |
| 25 abr 2024 | 199,33 | 200,01 | 196,30 | 196,30 | 192,36 | - |
| 24 abr 2024 | 200,70 | 200,70 | 199,43 | 199,43 | 195,43 | - |
| 23 abr 2024 | 199,43 | 199,43 | 198,74 | 199,33 | 195,33 | - |
| 22 abr 2024 | 201,19 | 201,19 | 198,35 | 198,35 | 194,37 | - |
| 19 abr 2024 | 195,81 | 198,64 | 195,81 | 198,64 | 194,66 | - |
| 18 abr 2024 | 197,27 | 200,01 | 197,27 | 200,01 | 196,00 | - |
| 17 abr 2024 | 198,25 | 198,25 | 195,90 | 195,90 | 191,98 | - |
| 16 abr 2024 | 196,20 | 198,64 | 196,20 | 198,64 | 194,66 | - |
| 15 abr 2024 | 198,64 | 200,01 | 197,76 | 197,76 | 193,80 | - |
| 12 abr 2024 | 200,11 | 201,68 | 196,30 | 196,30 | 192,36 | - |
| 11 abr 2024 | 196,88 | 199,04 | 196,88 | 198,55 | 194,56 | - |
| 10 abr 2024 | 199,92 | 199,92 | 196,10 | 196,10 | 192,17 | - |
| 09 abr 2024 | 200,89 | 200,99 | 197,86 | 198,45 | 194,47 | - |
| 08 abr 2024 | 200,31 | 203,24 | 200,31 | 201,48 | 197,44 | - |
| 05 abr 2024 | 198,35 | 198,35 | 196,59 | 198,06 | 194,09 | - |
| 04 abr 2024 | 205,79 | 205,88 | 200,21 | 200,21 | 196,19 | - |
| 03 abr 2024 | 203,93 | 205,10 | 202,56 | 204,91 | 200,80 | - |
| 02 abr 2024 | 205,88 | 206,08 | 203,63 | 205,40 | 201,28 | 27 |
| 28 mar 2024 | 205,35 | 205,84 | 205,00 | 205,10 | 200,99 | - |
| 27 mar 2024 | 204,52 | 206,52 | 204,52 | 206,08 | 201,95 | - |
| 26 mar 2024 | 205,30 | 205,40 | 204,03 | 204,03 | 199,93 | - |
| 25 mar 2024 | 204,56 | 205,79 | 204,37 | 204,91 | 200,80 | - |
| 22 mar 2024 | 205,64 | 205,64 | 203,68 | 203,88 | 199,79 | - |
| 21 mar 2024 | 209,55 | 209,55 | 203,78 | 205,88 | 201,76 | 25 |
| 20 mar 2024 | 204,37 | 206,28 | 204,37 | 205,25 | 201,13 | - |
| 19 mar 2024 | 202,51 | 204,61 | 202,12 | 204,32 | 200,22 | - |
| 18 mar 2024 | 205,00 | 205,00 | 201,73 | 201,73 | 197,68 | - |
| 15 mar 2024 | 203,29 | 206,03 | 203,29 | 204,76 | 200,65 | - |
| 14 mar 2024 | 200,99 | 203,34 | 200,99 | 202,80 | 198,74 | - |
| 13 mar 2024 | 200,55 | 202,22 | 200,55 | 201,09 | 197,06 | - |
| 12 mar 2024 | 201,14 | 201,14 | 199,13 | 200,01 | 196,00 | - |
| 11 mar 2024 | 201,53 | 201,53 | 199,13 | 200,11 | 196,10 | - |
| 08 mar 2024 | 199,77 | 201,73 | 199,48 | 199,87 | 195,86 | - |
| 07 mar 2024 | 196,54 | 199,72 | 196,54 | 198,84 | 194,85 | - |
| 06 mar 2024 | 196,64 | 197,03 | 194,67 | 196,69 | 192,74 | - |
| 05 mar 2024 | 194,61 | 198,30 | 194,61 | 196,20 | 192,26 | - |
| 04 mar 2024 | 194,42 | 195,20 | 193,54 | 195,20 | 191,29 | 3 |
| 01 mar 2024 | 193,20 | 193,20 | 191,99 | 192,36 | 188,50 | - |
| 29 feb 2024 | 192,75 | 194,81 | 191,81 | 191,89 | 188,04 | - |
| 28 feb 2024 | 191,40 | 194,01 | 191,40 | 192,17 | 188,31 | - |
| 27 feb 2024 | 189,56 | 191,62 | 189,56 | 190,09 | 186,28 | - |
| 26 feb 2024 | 189,45 | 190,11 | 189,45 | 189,64 | 185,84 | - |
| 23 feb 2024 | 187,43 | 190,07 | 187,43 | 189,29 | 185,49 | - |
| 22 feb 2024 | 186,08 | 187,59 | 186,08 | 187,19 | 183,44 | - |
| 21 feb 2024 | 184,00 | 186,04 | 184,00 | 184,55 | 180,85 | - |
| 20 feb 2024 | 184,71 | 184,71 | 183,20 | 183,20 | 179,53 | - |
| 19 feb 2024 | 183,79 | 184,59 | 182,62 | 184,59 | 180,89 | - |
| 16 feb 2024 | 181,23 | 182,65 | 181,23 | 182,65 | 178,99 | - |
| 15 feb 2024 | 183,24 | 187,35 | 183,24 | 183,87 | 180,18 | - |
| 14 feb 2024 | 184,00 | 186,14 | 184,00 | 185,45 | 181,73 | - |
| 13 feb 2024 | 185,77 | 185,77 | 183,08 | 183,08 | 179,41 | - |
| 12 feb 2024 | 184,96 | 186,92 | 184,75 | 185,98 | 182,25 | 30 |
| 09 feb 2024 | 182,17 | 184,96 | 182,17 | 183,77 | 180,08 | - |
| *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.