Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0740 +0,0031 (+0,29%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.965,19 +1.215,88 (+2,14%)
Essilorluxottica (ESL.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:15PM 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 | 204,60 | 204,90 | 200,60 | 200,60 | 200,60 | 90 |
| 27 jun 2024 | 206,80 | 206,90 | 203,00 | 203,00 | 203,00 | - |
| 26 jun 2024 | 205,20 | 206,30 | 205,20 | 206,30 | 206,30 | - |
| 25 jun 2024 | 208,00 | 208,30 | 206,90 | 206,90 | 206,90 | 210 |
| 24 jun 2024 | 208,80 | 209,40 | 208,70 | 209,30 | 209,30 | - |
| 21 jun 2024 | 208,50 | 210,30 | 208,50 | 210,00 | 210,00 | - |
| 20 jun 2024 | 207,70 | 209,30 | 207,40 | 209,30 | 209,30 | 192 |
| 19 jun 2024 | 206,90 | 206,90 | 204,10 | 204,10 | 204,10 | - |
| 18 jun 2024 | 208,70 | 208,70 | 206,40 | 207,30 | 207,30 | 35 |
| 17 jun 2024 | 203,50 | 206,60 | 203,50 | 206,30 | 206,30 | 61 |
| 14 jun 2024 | 206,90 | 206,90 | 201,20 | 201,70 | 201,70 | 4 |
| 13 jun 2024 | 208,60 | 208,90 | 206,20 | 206,50 | 206,50 | 1 |
| 12 jun 2024 | 207,10 | 209,30 | 206,90 | 209,00 | 209,00 | 300 |
| 11 jun 2024 | 208,30 | 208,30 | 205,70 | 206,20 | 206,20 | 10 |
| 10 jun 2024 | 207,20 | 207,20 | 206,00 | 207,00 | 207,00 | 44 |
| 07 jun 2024 | 207,70 | 209,00 | 207,70 | 209,00 | 209,00 | - |
| 06 jun 2024 | 209,10 | 209,10 | 207,60 | 207,60 | 207,60 | - |
| 05 jun 2024 | 206,60 | 208,70 | 206,50 | 208,20 | 208,20 | 3 |
| 04 jun 2024 | 204,60 | 206,20 | 202,80 | 206,20 | 206,20 | 3 |
| 03 jun 2024 | 209,00 | 209,10 | 204,90 | 204,90 | 204,90 | 76 |
| 31 may 2024 | 205,00 | 206,70 | 204,00 | 204,90 | 204,90 | 2 |
| 30 may 2024 | 202,70 | 205,30 | 202,50 | 205,30 | 205,30 | 118 |
| 29 may 2024 | 206,40 | 206,60 | 202,60 | 203,60 | 203,60 | 161 |
| 28 may 2024 | 210,50 | 210,50 | 206,50 | 206,50 | 206,50 | 44 |
| 27 may 2024 | 209,30 | 209,80 | 208,70 | 209,40 | 209,40 | 34 |
| 24 may 2024 | 208,60 | 209,10 | 208,00 | 208,50 | 208,50 | 48 |
| 23 may 2024 | 209,10 | 210,40 | 208,30 | 208,80 | 208,80 | 250 |
| 22 may 2024 | 209,60 | 209,60 | 208,10 | 209,00 | 209,00 | 10 |
| 21 may 2024 | 208,50 | 209,10 | 208,50 | 209,10 | 209,10 | 5 |
| 20 may 2024 | 209,50 | 209,60 | 208,40 | 209,10 | 209,10 | 5 |
| 17 may 2024 | 205,60 | 209,60 | 205,60 | 209,60 | 209,60 | 96 |
| 16 may 2024 | 208,30 | 208,50 | 206,00 | 206,00 | 206,00 | 500 |
| 15 may 2024 | 206,50 | 207,90 | 206,00 | 207,90 | 207,90 | 72 |
| 14 may 2024 | 207,20 | 207,40 | 204,90 | 205,50 | 205,50 | 29 |
| 13 may 2024 | 206,30 | 207,10 | 206,00 | 206,00 | 206,00 | - |
| 10 may 2024 | 205,50 | 205,80 | 204,80 | 205,60 | 205,60 | - |
| 09 may 2024 | 203,80 | 205,80 | 203,30 | 205,80 | 205,80 | - |
| 08 may 2024 | 204,40 | 205,10 | 204,40 | 204,70 | 204,70 | - |
| 07 may 2024 | 198,75 | 204,20 | 198,75 | 204,20 | 204,20 | - |
| 06 may 2024 | 198,90 | 201,20 | 196,15 | 198,50 | 198,50 | 764 |
| 06 may 2024 | 3.95 Dividendo | |||||
| 06 may 2024 | 1.02193:1 Split de acciones | |||||
| 03 may 2024 | 197,18 | 198,06 | 195,90 | 198,06 | 194,11 | 2 |
| 02 may 2024 | 197,18 | 197,18 | 195,90 | 196,88 | 192,96 | 134 |
| 30 abr 2024 | 197,47 | 197,67 | 195,61 | 196,10 | 192,19 | 132 |
| 29 abr 2024 | 199,52 | 199,62 | 197,57 | 197,57 | 193,63 | 57 |
| 26 abr 2024 | 199,13 | 199,33 | 197,67 | 199,04 | 195,07 | 163 |
| 25 abr 2024 | 199,92 | 200,60 | 197,08 | 198,15 | 194,20 | - |
| 24 abr 2024 | 200,99 | 200,99 | 200,11 | 200,31 | 196,31 | - |
| 23 abr 2024 | 199,82 | 200,31 | 199,23 | 200,31 | 196,31 | - |
| 22 abr 2024 | 201,09 | 201,09 | 198,74 | 198,74 | 194,78 | - |
| 19 abr 2024 | 196,00 | 199,33 | 195,51 | 198,94 | 194,97 | 201 |
| 18 abr 2024 | 197,76 | 200,70 | 197,37 | 200,70 | 196,70 | 3 |
| 17 abr 2024 | 198,74 | 198,94 | 197,18 | 197,18 | 193,24 | - |
| 16 abr 2024 | 196,49 | 198,84 | 196,49 | 197,86 | 193,91 | 10 |
| 15 abr 2024 | 199,23 | 200,70 | 198,15 | 198,15 | 194,20 | 10 |
| 12 abr 2024 | 200,41 | 201,78 | 197,67 | 197,67 | 193,72 | 51 |
| 11 abr 2024 | 197,57 | 199,52 | 197,08 | 198,74 | 194,78 | 32 |
| 10 abr 2024 | 200,50 | 200,50 | 196,69 | 196,69 | 192,76 | 12 |
| 09 abr 2024 | 201,19 | 201,19 | 198,35 | 198,94 | 194,97 | - |
| 08 abr 2024 | 200,70 | 203,73 | 199,04 | 203,15 | 199,09 | 701 |
| 05 abr 2024 | 200,31 | 200,31 | 196,59 | 198,35 | 194,39 | 370 |
| 04 abr 2024 | 206,08 | 206,08 | 198,84 | 198,84 | 194,87 | 286 |
| 03 abr 2024 | 204,52 | 206,28 | 203,15 | 205,79 | 201,68 | 3 |
| 02 abr 2024 | 206,67 | 206,67 | 204,12 | 205,00 | 200,92 | 224 |
| 28 mar 2024 | 205,49 | 205,98 | 204,76 | 204,76 | 200,68 | - |
| 27 mar 2024 | 204,81 | 206,96 | 204,81 | 205,98 | 201,87 | 163 |
| 26 mar 2024 | 205,59 | 205,59 | 204,66 | 205,35 | 201,25 | - |
| 25 mar 2024 | 204,71 | 205,20 | 204,71 | 205,20 | 201,11 | - |
| 22 mar 2024 | 206,52 | 206,52 | 203,88 | 204,42 | 200,34 | 42 |
| 21 mar 2024 | 210,39 | 211,12 | 204,96 | 206,62 | 202,50 | 163 |
| 20 mar 2024 | 204,61 | 206,62 | 204,61 | 205,74 | 201,63 | 286 |
| 19 mar 2024 | 202,75 | 205,00 | 201,78 | 205,00 | 200,92 | 102 |
| 18 mar 2024 | 205,30 | 205,30 | 201,82 | 202,26 | 198,23 | 109 |
| 15 mar 2024 | 203,73 | 206,62 | 203,73 | 205,59 | 201,49 | 207 |
| 14 mar 2024 | 201,24 | 203,59 | 201,24 | 203,39 | 199,33 | 40 |
| 13 mar 2024 | 200,89 | 202,95 | 200,75 | 202,31 | 198,28 | 351 |
| 12 mar 2024 | 201,33 | 201,43 | 198,84 | 201,43 | 197,42 | - |
| 11 mar 2024 | 201,04 | 201,04 | 199,28 | 200,89 | 196,89 | 185 |
| 08 mar 2024 | 199,87 | 201,24 | 199,87 | 201,14 | 197,13 | - |
| 07 mar 2024 | 196,83 | 200,11 | 196,39 | 199,82 | 195,83 | 284 |
| 06 mar 2024 | 196,78 | 197,32 | 195,14 | 197,18 | 193,24 | 15 |
| 05 mar 2024 | 195,32 | 198,35 | 195,00 | 197,22 | 193,29 | 229 |
| 04 mar 2024 | 194,12 | 195,22 | 194,04 | 195,02 | 191,13 | 510 |
| 01 mar 2024 | 193,56 | 193,56 | 191,97 | 193,42 | 189,56 | 47 |
| 29 feb 2024 | 192,95 | 195,02 | 192,28 | 192,69 | 188,85 | 61 |
| 28 feb 2024 | 191,42 | 194,18 | 191,34 | 193,09 | 189,23 | 71 |
| 27 feb 2024 | 189,88 | 191,52 | 189,41 | 191,52 | 187,70 | - |
| 26 feb 2024 | 189,64 | 190,33 | 189,64 | 190,09 | 186,30 | 12 |
| 23 feb 2024 | 187,80 | 190,21 | 187,74 | 189,78 | 185,99 | 132 |
| 22 feb 2024 | 186,80 | 187,86 | 186,80 | 187,86 | 184,11 | - |
| 21 feb 2024 | 184,28 | 186,35 | 184,18 | 185,39 | 181,70 | 102 |
| 20 feb 2024 | 184,87 | 184,87 | 183,79 | 184,73 | 181,04 | - |
| 19 feb 2024 | 183,22 | 184,94 | 182,60 | 184,94 | 181,26 | 61 |
| 16 feb 2024 | 181,21 | 183,01 | 181,21 | 182,13 | 178,49 | 102 |
| 15 feb 2024 | 184,32 | 189,19 | 179,27 | 184,77 | 181,08 | 132 |
| 14 feb 2024 | 184,36 | 186,90 | 184,12 | 186,78 | 183,06 | 155 |
| 13 feb 2024 | 186,47 | 186,47 | 184,22 | 184,89 | 181,20 | - |
| 12 feb 2024 | 185,00 | 187,19 | 184,83 | 186,78 | 183,06 | 38 |
| 09 feb 2024 | 182,32 | 184,77 | 182,26 | 183,91 | 180,24 | 233 |
| *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.