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
57.954,73 +1.206,71 (+2,13%)
EssilorLuxottica Société anonyme (ESL.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:50PM 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 | 203,40 | 203,40 | 201,30 | 201,60 | 201,60 | 339 |
| 27 jun 2024 | 206,10 | 206,30 | 202,60 | 203,40 | 203,40 | 745 |
| 26 jun 2024 | 208,80 | 208,80 | 205,50 | 206,00 | 206,00 | 225 |
| 25 jun 2024 | 208,00 | 208,20 | 207,30 | 207,30 | 207,30 | 465 |
| 24 jun 2024 | 208,00 | 210,10 | 207,70 | 209,80 | 209,80 | 365 |
| 21 jun 2024 | 207,90 | 210,60 | 207,90 | 210,30 | 210,30 | 494 |
| 20 jun 2024 | 205,00 | 209,10 | 205,00 | 209,10 | 209,10 | 221 |
| 19 jun 2024 | 206,10 | 207,10 | 204,00 | 204,00 | 204,00 | 1787 |
| 18 jun 2024 | 208,40 | 208,40 | 206,50 | 206,80 | 206,80 | 280 |
| 17 jun 2024 | 205,80 | 206,60 | 205,20 | 206,30 | 206,30 | 460 |
| 14 jun 2024 | 206,80 | 206,80 | 201,40 | 201,40 | 201,40 | 150 |
| 13 jun 2024 | 208,40 | 209,10 | 206,40 | 206,40 | 206,40 | 428 |
| 12 jun 2024 | 206,30 | 208,30 | 206,20 | 208,30 | 208,30 | 917 |
| 11 jun 2024 | 207,60 | 208,50 | 205,50 | 206,40 | 206,40 | 605 |
| 10 jun 2024 | 206,70 | 208,20 | 205,60 | 208,20 | 208,20 | 587 |
| 07 jun 2024 | 207,60 | 209,20 | 207,50 | 209,20 | 209,20 | 1358 |
| 06 jun 2024 | 208,70 | 209,10 | 207,50 | 207,50 | 207,50 | 404 |
| 05 jun 2024 | 207,60 | 210,30 | 207,30 | 209,30 | 209,30 | 535 |
| 04 jun 2024 | 204,30 | 207,00 | 204,00 | 205,70 | 205,70 | 395 |
| 03 jun 2024 | 209,20 | 209,20 | 204,80 | 204,80 | 204,80 | 237 |
| 31 may 2024 | 204,60 | 206,20 | 203,90 | 204,90 | 204,90 | 195 |
| 30 may 2024 | 203,30 | 204,90 | 203,30 | 204,90 | 204,90 | 171 |
| 29 may 2024 | 205,70 | 205,70 | 202,50 | 203,60 | 203,60 | 272 |
| 28 may 2024 | 209,20 | 209,20 | 208,10 | 208,50 | 208,50 | 620 |
| 27 may 2024 | 208,00 | 209,80 | 208,00 | 209,40 | 209,40 | 340 |
| 24 may 2024 | 208,60 | 209,10 | 208,20 | 208,60 | 208,60 | 374 |
| 23 may 2024 | 208,70 | 209,80 | 208,30 | 209,10 | 209,10 | 537 |
| 22 may 2024 | 209,50 | 209,50 | 208,20 | 208,70 | 208,70 | 785 |
| 21 may 2024 | 208,50 | 209,70 | 208,20 | 209,70 | 209,70 | 122 |
| 20 may 2024 | 208,70 | 209,10 | 208,70 | 209,10 | 209,10 | 50 |
| 17 may 2024 | 205,50 | 209,00 | 205,50 | 209,00 | 209,00 | 398 |
| 16 may 2024 | 208,80 | 208,80 | 207,30 | 207,40 | 207,40 | 208 |
| 15 may 2024 | 206,00 | 207,10 | 206,00 | 206,90 | 206,90 | 513 |
| 14 may 2024 | 206,90 | 206,90 | 205,00 | 205,90 | 205,90 | 660 |
| 13 may 2024 | 206,90 | 207,00 | 205,30 | 205,30 | 205,30 | 507 |
| 10 may 2024 | 204,70 | 206,40 | 204,70 | 206,40 | 206,40 | 193 |
| 09 may 2024 | 203,10 | 203,10 | 203,10 | 203,10 | 203,10 | - |
| 08 may 2024 | 203,90 | 205,60 | 203,90 | 205,00 | 205,00 | 509 |
| 07 may 2024 | 197,55 | 203,90 | 197,55 | 203,90 | 203,90 | 742 |
| 06 may 2024 | 201,70 | 201,70 | 197,85 | 198,35 | 198,35 | 432 |
| 06 may 2024 | 3.95 Dividendo | |||||
| 06 may 2024 | 1.02193:1 Split de acciones | |||||
| 03 may 2024 | 196,69 | 197,57 | 195,81 | 197,27 | 193,32 | 383 |
| 02 may 2024 | 197,67 | 197,67 | 196,59 | 196,88 | 192,94 | 388 |
| 30 abr 2024 | 196,88 | 196,98 | 195,81 | 195,90 | 191,98 | 258 |
| 29 abr 2024 | 199,43 | 199,43 | 197,18 | 197,18 | 193,23 | 505 |
| 26 abr 2024 | 198,45 | 198,45 | 197,57 | 197,57 | 193,61 | 177 |
| 25 abr 2024 | 199,43 | 200,60 | 197,67 | 198,35 | 194,38 | 646 |
| 24 abr 2024 | 200,99 | 200,99 | 199,92 | 200,70 | 196,68 | 179 |
| 23 abr 2024 | 199,62 | 199,92 | 198,64 | 199,72 | 195,72 | 871 |
| 22 abr 2024 | 200,60 | 200,60 | 198,45 | 198,74 | 194,76 | 607 |
| 19 abr 2024 | 193,75 | 199,52 | 193,75 | 199,43 | 195,43 | 502 |
| 18 abr 2024 | 198,35 | 200,50 | 198,35 | 200,50 | 196,49 | 230 |
| 17 abr 2024 | 199,62 | 199,62 | 198,06 | 198,25 | 194,28 | 313 |
| 16 abr 2024 | 196,69 | 199,33 | 196,69 | 198,35 | 194,38 | 575 |
| 15 abr 2024 | 197,57 | 200,89 | 197,57 | 200,01 | 196,01 | 120 |
| 12 abr 2024 | 200,50 | 202,17 | 197,76 | 198,06 | 194,09 | 529 |
| 11 abr 2024 | 197,08 | 200,21 | 197,08 | 197,96 | 194,00 | 270 |
| 10 abr 2024 | 200,01 | 200,01 | 195,61 | 196,00 | 192,08 | 150 |
| 09 abr 2024 | 201,29 | 201,29 | 198,06 | 199,23 | 195,24 | 293 |
| 08 abr 2024 | 200,60 | 202,56 | 199,52 | 202,56 | 198,50 | 367 |
| 05 abr 2024 | 198,15 | 199,33 | 196,69 | 199,33 | 195,34 | 86 |
| 04 abr 2024 | 205,98 | 207,06 | 200,31 | 200,31 | 196,30 | 91 |
| 03 abr 2024 | 203,15 | 206,28 | 203,15 | 205,49 | 201,38 | 730 |
| 02 abr 2024 | 205,30 | 206,57 | 203,73 | 204,22 | 200,13 | 875 |
| 28 mar 2024 | 205,44 | 206,13 | 205,15 | 205,84 | 201,71 | 105 |
| 27 mar 2024 | 206,37 | 207,35 | 206,37 | 207,35 | 203,20 | 164 |
| 26 mar 2024 | 204,47 | 205,59 | 204,47 | 205,30 | 201,19 | 454 |
| 25 mar 2024 | 204,56 | 205,54 | 203,63 | 205,49 | 201,38 | 275 |
| 22 mar 2024 | 206,28 | 206,28 | 204,12 | 204,17 | 200,08 | 706 |
| 21 mar 2024 | 208,43 | 210,39 | 204,12 | 207,45 | 203,30 | 428 |
| 20 mar 2024 | 204,47 | 206,77 | 204,47 | 205,88 | 201,76 | 677 |
| 19 mar 2024 | 202,41 | 205,64 | 202,41 | 205,64 | 201,52 | 248 |
| 18 mar 2024 | 204,71 | 204,71 | 202,46 | 202,85 | 198,79 | 255 |
| 15 mar 2024 | 202,90 | 206,23 | 202,90 | 206,23 | 202,10 | 365 |
| 14 mar 2024 | 200,94 | 204,12 | 200,94 | 204,07 | 199,99 | 647 |
| 13 mar 2024 | 200,60 | 202,51 | 200,60 | 201,87 | 197,83 | 163 |
| 12 mar 2024 | 201,33 | 201,43 | 199,38 | 201,43 | 197,40 | 56 |
| 11 mar 2024 | 201,58 | 201,58 | 199,77 | 200,60 | 196,58 | 409 |
| 08 mar 2024 | 199,82 | 201,29 | 199,82 | 201,29 | 197,26 | 71 |
| 07 mar 2024 | 196,83 | 199,77 | 196,83 | 199,77 | 195,77 | 411 |
| 06 mar 2024 | 196,64 | 197,91 | 196,64 | 197,91 | 193,95 | 108 |
| 05 mar 2024 | 194,46 | 198,40 | 194,46 | 196,83 | 192,89 | 383 |
| 04 mar 2024 | 193,54 | 195,41 | 193,54 | 195,34 | 191,43 | 310 |
| 01 mar 2024 | 194,36 | 194,36 | 192,05 | 192,73 | 188,87 | 165 |
| 29 feb 2024 | 192,52 | 194,91 | 192,01 | 192,73 | 188,87 | 542 |
| 28 feb 2024 | 191,11 | 194,08 | 191,11 | 192,95 | 189,09 | 158 |
| 27 feb 2024 | 189,64 | 191,25 | 189,64 | 191,25 | 187,42 | 270 |
| 26 feb 2024 | 189,54 | 190,76 | 189,54 | 190,76 | 186,94 | 271 |
| 23 feb 2024 | 187,57 | 190,87 | 187,57 | 190,84 | 187,01 | 351 |
| 22 feb 2024 | 186,80 | 188,49 | 186,20 | 188,49 | 184,71 | 506 |
| 21 feb 2024 | 184,04 | 185,90 | 184,04 | 185,24 | 181,53 | 797 |
| 20 feb 2024 | 184,36 | 185,57 | 183,69 | 183,69 | 180,01 | 332 |
| 19 feb 2024 | 183,83 | 185,06 | 182,22 | 185,06 | 181,36 | 499 |
| 16 feb 2024 | 183,34 | 183,34 | 180,97 | 182,05 | 178,40 | 339 |
| 15 feb 2024 | 181,79 | 189,21 | 181,79 | 184,77 | 181,07 | 311 |
| 14 feb 2024 | 186,26 | 186,33 | 185,34 | 185,34 | 181,62 | 649 |
| 13 feb 2024 | 186,47 | 186,47 | 185,39 | 185,51 | 181,80 | 107 |
| 12 feb 2024 | 185,67 | 186,31 | 185,36 | 186,31 | 182,58 | 95 |
| 09 feb 2024 | 182,26 | 185,00 | 182,26 | 184,55 | 180,86 | 919 |
| *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.