Mercados españoles cerrados

Essilorluxottica (ESL.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
203,40-2,70 (-1,31%)
Al cierre: 08:07AM 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 2024203,40203,40203,40203,40203,40-
27 jun 2024206,10206,10206,10206,10206,10-
26 jun 2024207,80207,80207,80207,80207,80-
25 jun 2024208,00208,00208,00208,00208,00-
24 jun 2024208,00208,00208,00208,00208,00-
21 jun 2024207,90207,90207,90207,90207,90-
20 jun 2024205,00205,00205,00205,00205,00-
19 jun 2024206,30206,30206,30206,30206,30-
18 jun 2024208,40208,40208,40208,40208,40-
17 jun 2024202,30202,30202,30202,30202,30-
14 jun 2024206,80206,80206,80206,80206,80-
13 jun 2024208,40208,40208,40208,40208,40-
12 jun 2024206,30206,30206,30206,30206,30-
11 jun 2024207,60207,60207,60207,60207,60-
10 jun 2024207,70207,70207,70207,70207,70-
07 jun 2024207,60207,60207,60207,60207,60-
06 jun 2024208,70208,70208,70208,70208,70-
05 jun 2024206,60206,60206,60206,60206,60-
04 jun 2024204,30204,30204,30204,30204,30-
03 jun 2024208,40208,40208,40208,40208,40-
31 may 2024205,00205,00205,00205,00205,00-
30 may 2024202,30202,30202,30202,30202,30-
29 may 2024205,70205,70205,70205,70205,70-
28 may 2024209,20209,20209,20209,20209,20-
27 may 2024208,00208,00208,00208,00208,00-
24 may 2024208,60208,60208,60208,60208,60-
23 may 2024208,70208,70208,70208,70208,70-
22 may 2024209,50209,50209,50209,50209,50-
21 may 2024208,50208,50208,50208,50208,50-
20 may 2024209,50209,50209,50209,50209,50-
17 may 2024205,50205,50205,50205,50205,50-
16 may 2024207,90207,90207,90207,90207,90-
15 may 2024206,00206,00206,00206,00206,00-
14 may 2024206,90206,90206,90206,90206,90-
13 may 2024205,90205,90205,90205,90205,90-
10 may 2024204,70204,70204,70204,70204,70-
09 may 2024203,10203,10203,10203,10203,10-
08 may 2024203,90203,90203,90203,90203,90-
07 may 2024199,30199,30199,30199,30199,30-
06 may 2024201,10201,10201,10201,10201,10-
06 may 20243.95 Dividendo
06 may 20241.02193:1 Split de acciones
03 may 2024196,69196,69196,69196,69192,74-
02 may 2024196,98196,98196,98196,98193,02-
30 abr 2024196,88196,88196,88196,88192,9325
29 abr 2024199,43199,43199,43199,43195,42-
26 abr 2024198,25198,25198,25198,25194,27-
25 abr 2024199,23199,23199,23199,23195,23-
24 abr 2024200,99200,99200,99200,99196,96-
23 abr 2024199,72199,72199,72199,72195,71-
22 abr 2024200,80200,80200,80200,80196,76-
19 abr 2024195,90195,90195,90195,90191,97-
18 abr 2024197,37197,37197,37197,37193,41-
17 abr 2024198,06198,06198,06198,06194,08-
16 abr 2024198,55198,55198,55198,55194,56-
15 abr 2024198,94198,94198,94198,94194,94-
12 abr 2024199,62199,62199,62199,62195,61-
11 abr 2024197,08199,13197,08199,13195,135
10 abr 2024200,01200,01200,01200,01196,00-
09 abr 2024201,58201,58201,58201,58197,53-
08 abr 2024200,60200,60200,60200,60196,57-
05 abr 2024200,31200,31200,31200,31196,28-
04 abr 2024205,69205,69205,69205,69201,56-
03 abr 2024203,15203,15203,15203,15199,07-
02 abr 2024204,81204,81204,81204,81200,70-
28 mar 2024205,44205,44205,44205,44201,32-
27 mar 2024204,42204,42204,42204,42200,31-
26 mar 2024203,73203,73203,73203,73199,64-
25 mar 2024204,17204,17204,17204,17200,07-
22 mar 2024206,28206,28206,28206,28202,13-
21 mar 2024209,41209,41209,41209,41205,20-
20 mar 2024204,47204,47204,47204,47200,36-
19 mar 2024201,82201,82201,82201,82197,77-
18 mar 2024204,71204,71204,71204,71200,60-
15 mar 2024202,90202,90202,90202,90198,83-
14 mar 2024200,94200,94200,94200,94196,91-
13 mar 2024199,82201,53199,82201,53197,48102
12 mar 2024201,33201,33201,33201,33197,29-
11 mar 2024201,43201,43201,43201,43197,39-
08 mar 2024199,82199,82199,82199,82195,81-
07 mar 2024196,83196,83196,83196,83192,88-
06 mar 2024196,64196,64196,64196,64192,69-
05 mar 2024194,46195,41194,46195,34191,4151
04 mar 2024193,54193,54193,54193,54189,65-
01 mar 2024193,46193,46193,46193,46189,57-
29 feb 2024192,52192,52192,52192,52188,65-
28 feb 2024191,11191,11191,11191,11187,27-
27 feb 2024189,64189,64189,64189,64185,83-
26 feb 2024189,54189,54189,54189,54185,74-
23 feb 2024187,57187,57187,57187,57183,80-
22 feb 2024186,80186,80186,80186,80183,05-
21 feb 2024184,04184,04184,04184,04180,35-
20 feb 2024184,36184,36184,36184,36180,65-
19 feb 2024182,97182,97182,97182,97179,29-
16 feb 2024182,20182,20182,20182,20178,55-
15 feb 2024181,99181,99181,99181,99178,33-
14 feb 2024183,95183,95183,95183,95180,25-
13 feb 2024186,47186,47186,47186,47182,73-
12 feb 2024183,83183,83183,83183,83180,14-
09 feb 2024182,26182,26182,26182,26178,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...