Mercados españoles abiertos en 7 hrs 14 min
S&P 500
4.117,86 -46,14 (-1,11%) Nasdaq
11.910,52 -203,27 (-1,68%) NIKKEI 225
27.466,75 -139,71 (-0,51%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
85,03 -0,06 (-0,07%) BTC-EUR
21.429,83 -462,69 (-2,11%)
EssilorLuxottica Société anonyme (ESLOF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:50PM EST
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 188,88 | 189,36 | 184,58 | 189,00 | 189,00 | 304 |
| 07 feb 2023 | 186,24 | 188,00 | 183,50 | 188,00 | 188,00 | 300 |
| 06 feb 2023 | 183,77 | 192,81 | 183,77 | 185,58 | 185,58 | 700 |
| 03 feb 2023 | 190,57 | 196,38 | 188,67 | 194,10 | 194,10 | 2700 |
| 02 feb 2023 | 188,65 | 188,65 | 183,75 | 184,72 | 184,72 | 1100 |
| 01 feb 2023 | 186,50 | 186,50 | 180,92 | 183,97 | 183,97 | 1200 |
| 31 ene 2023 | 185,50 | 185,50 | 180,72 | 180,72 | 180,72 | 400 |
| 30 ene 2023 | 180,78 | 183,70 | 179,86 | 181,96 | 181,96 | 800 |
| 27 ene 2023 | 181,50 | 183,04 | 178,68 | 182,96 | 182,96 | 500 |
| 26 ene 2023 | 184,90 | 185,46 | 182,01 | 182,25 | 182,25 | 1600 |
| 25 ene 2023 | 183,98 | 188,11 | 183,98 | 188,11 | 188,11 | 2700 |
| 24 ene 2023 | 187,00 | 187,00 | 182,28 | 186,75 | 186,75 | 600 |
| 23 ene 2023 | 188,86 | 191,80 | 186,75 | 187,14 | 187,14 | 900 |
| 20 ene 2023 | 185,75 | 191,35 | 185,75 | 187,98 | 187,98 | 1200 |
| 19 ene 2023 | 186,80 | 188,00 | 184,60 | 188,00 | 188,00 | 1500 |
| 18 ene 2023 | 190,04 | 191,54 | 186,80 | 186,80 | 186,80 | 800 |
| 17 ene 2023 | 193,34 | 193,64 | 184,98 | 184,98 | 184,98 | 1100 |
| 13 ene 2023 | 184,50 | 191,25 | 184,50 | 191,25 | 191,25 | 700 |
| 12 ene 2023 | 183,00 | 188,00 | 181,26 | 182,90 | 182,90 | 400 |
| 11 ene 2023 | 184,50 | 188,08 | 183,85 | 185,04 | 185,04 | 300 |
| 10 ene 2023 | 182,75 | 188,25 | 182,68 | 188,25 | 188,25 | 2100 |
| 09 ene 2023 | 188,26 | 190,98 | 185,25 | 185,78 | 185,78 | 700 |
| 06 ene 2023 | 182,40 | 190,00 | 182,10 | 185,94 | 185,94 | 1300 |
| 05 ene 2023 | 181,52 | 185,92 | 180,42 | 185,50 | 185,50 | 1800 |
| 04 ene 2023 | 184,13 | 185,80 | 181,25 | 181,25 | 181,25 | 600 |
| 03 ene 2023 | 183,75 | 183,75 | 177,00 | 181,50 | 181,50 | 500 |
| 30 dic 2022 | 184,25 | 184,25 | 177,01 | 183,12 | 183,12 | 800 |
| 29 dic 2022 | 181,00 | 183,88 | 179,75 | 180,76 | 180,76 | 600 |
| 28 dic 2022 | 180,34 | 183,75 | 177,00 | 181,56 | 181,56 | 4500 |
| 27 dic 2022 | 176,81 | 185,85 | 176,81 | 180,36 | 180,36 | 9600 |
| 23 dic 2022 | 177,45 | 183,85 | 177,45 | 183,85 | 183,85 | 5600 |
| 22 dic 2022 | 179,96 | 185,13 | 176,78 | 184,38 | 184,38 | 700 |
| 21 dic 2022 | 185,85 | 185,85 | 180,16 | 180,34 | 180,34 | 2200 |
| 20 dic 2022 | 184,81 | 184,81 | 178,68 | 178,68 | 178,68 | 600 |
| 19 dic 2022 | 185,50 | 185,50 | 179,75 | 179,75 | 179,75 | 1900 |
| 16 dic 2022 | 183,10 | 184,00 | 178,75 | 183,80 | 183,80 | 1300 |
| 15 dic 2022 | 186,50 | 189,25 | 183,42 | 183,96 | 183,96 | 1100 |
| 14 dic 2022 | 194,50 | 198,64 | 193,40 | 193,65 | 193,65 | 1100 |
| 13 dic 2022 | 198,25 | 198,48 | 191,75 | 191,98 | 191,98 | 800 |
| 12 dic 2022 | 188,75 | 193,92 | 188,75 | 190,25 | 190,25 | 2600 |
| 09 dic 2022 | 191,04 | 191,04 | 186,15 | 186,40 | 186,40 | 1100 |
| 08 dic 2022 | 189,94 | 189,94 | 185,00 | 185,00 | 185,00 | 700 |
| 07 dic 2022 | 185,94 | 189,64 | 184,41 | 184,44 | 184,44 | 1200 |
| 06 dic 2022 | 184,28 | 189,58 | 183,52 | 183,84 | 183,84 | 600 |
| 05 dic 2022 | 186,92 | 188,66 | 184,42 | 184,63 | 184,63 | 3800 |
| 02 dic 2022 | 190,00 | 190,00 | 187,08 | 188,02 | 188,02 | 1000 |
| 01 dic 2022 | 182,58 | 189,24 | 182,58 | 184,88 | 184,88 | 800 |
| 30 nov 2022 | 183,25 | 187,00 | 180,00 | 187,00 | 187,00 | 500 |
| 29 nov 2022 | 180,92 | 184,70 | 179,98 | 182,64 | 182,64 | 1200 |
| 28 nov 2022 | 183,26 | 185,08 | 179,75 | 183,32 | 183,32 | 600 |
| 25 nov 2022 | 180,22 | 183,00 | 179,96 | 183,00 | 183,00 | 400 |
| 23 nov 2022 | 179,58 | 183,64 | 179,30 | 180,25 | 180,25 | 900 |
| 22 nov 2022 | 178,00 | 180,00 | 176,42 | 177,18 | 177,18 | 500 |
| 21 nov 2022 | 176,40 | 179,75 | 176,25 | 177,32 | 177,32 | 18.500 |
| 18 nov 2022 | 179,56 | 180,80 | 174,20 | 177,20 | 177,20 | 800 |
| 17 nov 2022 | 172,28 | 178,34 | 171,80 | 174,36 | 174,36 | 1400 |
| 16 nov 2022 | 174,58 | 180,25 | 174,58 | 175,72 | 175,72 | 1700 |
| 15 nov 2022 | 176,54 | 179,90 | 172,29 | 172,98 | 172,98 | 600 |
| 14 nov 2022 | 176,44 | 178,90 | 174,23 | 174,48 | 174,48 | 2400 |
| 11 nov 2022 | 174,25 | 178,04 | 168,78 | 174,93 | 174,93 | 5500 |
| 10 nov 2022 | 172,40 | 175,82 | 169,80 | 172,78 | 172,78 | 600 |
| 09 nov 2022 | 164,92 | 167,44 | 162,24 | 162,60 | 162,60 | 4600 |
| 08 nov 2022 | 162,80 | 167,74 | 162,80 | 164,80 | 164,80 | 400 |
| 07 nov 2022 | 163,76 | 168,14 | 163,02 | 163,74 | 163,74 | 5900 |
| 04 nov 2022 | 156,75 | 164,09 | 156,75 | 159,12 | 159,12 | 1400 |
| 03 nov 2022 | 155,04 | 156,86 | 151,50 | 152,30 | 152,30 | 2600 |
| 02 nov 2022 | 160,18 | 160,18 | 154,60 | 154,60 | 154,60 | 1300 |
| 01 nov 2022 | 160,44 | 162,88 | 157,44 | 161,80 | 161,80 | 400 |
| 31 oct 2022 | 161,34 | 163,23 | 156,06 | 156,38 | 156,38 | 4500 |
| 28 oct 2022 | 159,66 | 164,02 | 159,00 | 164,02 | 164,02 | 4800 |
| 27 oct 2022 | 162,84 | 164,40 | 158,31 | 159,66 | 159,66 | 3800 |
| 26 oct 2022 | 163,66 | 169,42 | 163,66 | 164,06 | 164,06 | 3700 |
| 25 oct 2022 | 159,82 | 164,58 | 159,82 | 162,42 | 162,42 | 1700 |
| 24 oct 2022 | 155,04 | 161,12 | 154,76 | 156,42 | 156,42 | 5300 |
| 21 oct 2022 | 148,32 | 153,74 | 147,70 | 150,22 | 150,22 | 1600 |
| 20 oct 2022 | 156,06 | 159,14 | 150,47 | 156,36 | 156,36 | 1500 |
| 19 oct 2022 | 152,14 | 155,46 | 149,90 | 155,26 | 155,26 | 2200 |
| 18 oct 2022 | 157,10 | 158,14 | 153,58 | 157,89 | 157,89 | 500 |
| 17 oct 2022 | 155,89 | 157,20 | 151,44 | 156,78 | 156,78 | 5100 |
| 14 oct 2022 | 152,84 | 154,52 | 148,45 | 148,45 | 148,45 | 1800 |
| 13 oct 2022 | 143,32 | 150,06 | 141,59 | 146,54 | 146,54 | 1600 |
| 12 oct 2022 | 144,79 | 148,05 | 142,30 | 143,02 | 143,02 | 3700 |
| 11 oct 2022 | 144,08 | 149,44 | 142,26 | 142,88 | 142,88 | 1500 |
| 10 oct 2022 | 144,04 | 146,75 | 142,98 | 143,70 | 143,70 | 1800 |
| 07 oct 2022 | 148,00 | 148,00 | 141,85 | 146,32 | 146,32 | 2300 |
| 06 oct 2022 | 148,14 | 151,86 | 146,44 | 146,58 | 146,58 | 2800 |
| 05 oct 2022 | 150,15 | 155,00 | 149,58 | 153,95 | 153,95 | 2300 |
| 04 oct 2022 | 149,18 | 152,90 | 147,08 | 149,30 | 149,30 | 1300 |
| 03 oct 2022 | 135,88 | 142,75 | 135,88 | 139,75 | 139,75 | 3200 |
| 30 sept 2022 | 134,20 | 141,03 | 133,06 | 133,58 | 133,58 | 2300 |
| 29 sept 2022 | 139,77 | 140,99 | 133,51 | 140,99 | 140,99 | 1700 |
| 28 sept 2022 | 133,00 | 139,64 | 133,00 | 133,52 | 133,52 | 5300 |
| 27 sept 2022 | 137,02 | 138,79 | 133,03 | 133,11 | 133,11 | 2600 |
| 26 sept 2022 | 137,05 | 137,05 | 132,10 | 132,31 | 132,31 | 4300 |
| 23 sept 2022 | 137,25 | 137,48 | 131,48 | 131,48 | 131,48 | 2200 |
| 22 sept 2022 | 135,96 | 140,97 | 132,93 | 133,51 | 133,51 | 2100 |
| 21 sept 2022 | 143,94 | 145,17 | 138,68 | 138,68 | 138,68 | 1900 |
| 20 sept 2022 | 140,13 | 145,79 | 139,76 | 139,92 | 139,92 | 1100 |
| 19 sept 2022 | 140,18 | 147,29 | 139,72 | 139,80 | 139,80 | 1800 |
| 16 sept 2022 | 143,39 | 147,88 | 142,62 | 142,62 | 142,62 | 1200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
