Mercados españoles cerrados

EssilorLuxottica Société anonyme (ESLOF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
163,97-1,79 (-1,08%)
Al cierre: 03:42PM EDT
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 2022165,06170,80163,81163,97163,972700
11 ago 2022169,55171,10164,99165,76165,762700
10 ago 2022163,56170,62163,44166,95166,951200
09 ago 2022167,60167,60160,65160,65160,65300
08 ago 2022168,05169,03162,20162,20162,201900
05 ago 2022158,75166,59158,75158,91158,911900
04 ago 2022159,65167,35159,65160,87160,87800
03 ago 2022162,29164,77156,76157,56157,561100
02 ago 2022162,24162,59154,66154,91154,91500
01 ago 2022164,73165,08157,66157,66157,662200
29 jul 2022158,59158,96152,36152,54152,542300
28 jul 2022153,25160,23153,25156,00156,001200
27 jul 2022152,34158,37151,56151,72151,721900
26 jul 2022150,22156,10149,01155,92155,923200
25 jul 2022161,55162,73151,21151,34151,341800
22 jul 2022161,15161,15155,26155,26155,262500
21 jul 2022153,78161,22153,78154,86154,86800
20 jul 2022160,01160,18153,04153,33153,331800
19 jul 2022153,37159,85153,21159,85159,851900
18 jul 2022152,80154,67149,84154,51154,513300
15 jul 2022150,88155,00148,41150,41150,413700
14 jul 2022146,09148,34143,75144,00144,00900
13 jul 2022147,50150,34144,41150,34150,343000
12 jul 2022147,16149,65144,75145,41145,411600
11 jul 2022147,72148,76144,41144,66144,66900
08 jul 2022143,22147,69143,22144,50144,502800
07 jul 2022146,64147,09142,75142,91142,91800
06 jul 2022144,74148,47142,42148,47148,471300
05 jul 2022144,80146,46138,50142,48142,481800
01 jul 2022149,08153,07147,31147,31147,314500
30 jun 2022149,47151,29144,44151,29151,292400
29 jun 2022150,37152,05146,93147,09147,092500
28 jun 2022154,79154,83148,71154,83154,832100
27 jun 2022154,99155,09149,06154,93154,933700
24 jun 2022151,78157,34151,78152,50152,501300
23 jun 2022151,47152,79145,10146,16146,161100
22 jun 2022143,64152,14143,64143,88143,887100
21 jun 2022151,94153,68144,72144,88144,882400
17 jun 2022145,00150,84141,86150,84150,843300
16 jun 2022141,87143,84138,70138,75138,752400
15 jun 2022139,68146,62135,44135,58135,583300
14 jun 2022139,03143,47137,50137,58137,584200
13 jun 2022144,09147,43137,28137,28137,282600
10 jun 2022151,87154,44144,00144,08144,082900
09 jun 2022156,09157,78151,92151,92151,92800
08 jun 2022158,32163,07155,72155,80155,802800
07 jun 2022161,77163,85157,88158,19158,19900
06 jun 2022166,78166,78160,84160,84160,842100
03 jun 2022167,20167,20160,33160,33160,331100
02 jun 2022165,10165,50159,33165,42165,421700
01 jun 2022159,76162,14157,53157,53157,53600
31 may 2022163,75163,75158,08158,08158,081400
31 may 20222.695 Dividendo
27 may 2022160,50165,92160,50161,58158,882400
26 may 2022159,42161,67156,08156,83154,212000
25 may 2022153,63159,06153,63155,58152,991300
24 may 2022157,00159,17154,50155,25152,663000
23 may 2022158,67160,75155,33156,58153,971100
20 may 2022152,01159,70150,43150,51148,003100
19 may 2022147,53157,55147,53149,96147,462000
18 may 2022157,15157,15149,59156,36153,75107.200
17 may 2022161,13164,55153,98164,55161,81700
16 may 2022157,42159,15151,60151,80149,271500
13 may 2022152,83157,50152,83157,42154,797300
12 may 2022150,25152,67148,25148,33145,862200
11 may 2022150,75156,67150,75150,95148,431500
10 may 2022159,00159,00150,85150,93148,412500
09 may 2022163,00163,00155,80155,88153,281600
06 may 2022166,42167,67162,30162,30159,591100
05 may 2022169,33173,17164,25164,33161,591900
04 may 2022172,04174,92163,08163,08160,361100
03 may 2022165,68173,24164,87164,87162,121200
02 may 2022172,35173,42165,58165,83163,064000
29 abr 2022175,17175,17169,93174,92172,001400
28 abr 2022167,58172,92166,83169,50166,671100
27 abr 2022170,99170,99166,08166,33163,564900
26 abr 2022177,16177,16168,50172,49169,61900
25 abr 2022178,67178,92173,50178,92175,94700
22 abr 2022182,42183,17177,58177,83174,861200
21 abr 2022191,34191,34182,43182,43179,39300
20 abr 2022181,00186,67181,00186,67183,568200
19 abr 2022178,61180,92174,50178,38175,401300
18 abr 2022176,00182,00176,00181,92178,891200
14 abr 2022178,94184,28177,01177,01174,061100
13 abr 2022173,96177,78169,08172,00169,131500
12 abr 2022177,99179,42171,71171,75168,89800
11 abr 2022174,17181,92173,33181,92178,89700
08 abr 2022179,24181,67175,11181,67178,64600
07 abr 2022180,10182,42173,25173,33170,44600
06 abr 2022175,83181,02174,77174,77171,861000
05 abr 2022188,14188,14182,33188,07184,93900
04 abr 2022185,99188,46183,38183,42180,36600
01 abr 2022182,04188,60180,08188,55185,411600
31 mar 2022182,47190,88180,12180,12177,12400
30 mar 2022187,74193,85187,21187,21184,09800
29 mar 2022187,11192,30187,11187,52184,39400
28 mar 2022180,08183,87176,94176,94173,99400
25 mar 2022182,55184,90180,05180,08177,08900
24 mar 2022188,72188,72181,29181,29178,271000
23 mar 2022187,43188,50180,53180,62177,613200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...