Mercados españoles abiertos en 7 hrs 14 min

EssilorLuxottica Société anonyme (ESLOF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
189,00+1,00 (+0,53%)
Al cierre: 03:50PM EST
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 2023188,88189,36184,58189,00189,00304
07 feb 2023186,24188,00183,50188,00188,00300
06 feb 2023183,77192,81183,77185,58185,58700
03 feb 2023190,57196,38188,67194,10194,102700
02 feb 2023188,65188,65183,75184,72184,721100
01 feb 2023186,50186,50180,92183,97183,971200
31 ene 2023185,50185,50180,72180,72180,72400
30 ene 2023180,78183,70179,86181,96181,96800
27 ene 2023181,50183,04178,68182,96182,96500
26 ene 2023184,90185,46182,01182,25182,251600
25 ene 2023183,98188,11183,98188,11188,112700
24 ene 2023187,00187,00182,28186,75186,75600
23 ene 2023188,86191,80186,75187,14187,14900
20 ene 2023185,75191,35185,75187,98187,981200
19 ene 2023186,80188,00184,60188,00188,001500
18 ene 2023190,04191,54186,80186,80186,80800
17 ene 2023193,34193,64184,98184,98184,981100
13 ene 2023184,50191,25184,50191,25191,25700
12 ene 2023183,00188,00181,26182,90182,90400
11 ene 2023184,50188,08183,85185,04185,04300
10 ene 2023182,75188,25182,68188,25188,252100
09 ene 2023188,26190,98185,25185,78185,78700
06 ene 2023182,40190,00182,10185,94185,941300
05 ene 2023181,52185,92180,42185,50185,501800
04 ene 2023184,13185,80181,25181,25181,25600
03 ene 2023183,75183,75177,00181,50181,50500
30 dic 2022184,25184,25177,01183,12183,12800
29 dic 2022181,00183,88179,75180,76180,76600
28 dic 2022180,34183,75177,00181,56181,564500
27 dic 2022176,81185,85176,81180,36180,369600
23 dic 2022177,45183,85177,45183,85183,855600
22 dic 2022179,96185,13176,78184,38184,38700
21 dic 2022185,85185,85180,16180,34180,342200
20 dic 2022184,81184,81178,68178,68178,68600
19 dic 2022185,50185,50179,75179,75179,751900
16 dic 2022183,10184,00178,75183,80183,801300
15 dic 2022186,50189,25183,42183,96183,961100
14 dic 2022194,50198,64193,40193,65193,651100
13 dic 2022198,25198,48191,75191,98191,98800
12 dic 2022188,75193,92188,75190,25190,252600
09 dic 2022191,04191,04186,15186,40186,401100
08 dic 2022189,94189,94185,00185,00185,00700
07 dic 2022185,94189,64184,41184,44184,441200
06 dic 2022184,28189,58183,52183,84183,84600
05 dic 2022186,92188,66184,42184,63184,633800
02 dic 2022190,00190,00187,08188,02188,021000
01 dic 2022182,58189,24182,58184,88184,88800
30 nov 2022183,25187,00180,00187,00187,00500
29 nov 2022180,92184,70179,98182,64182,641200
28 nov 2022183,26185,08179,75183,32183,32600
25 nov 2022180,22183,00179,96183,00183,00400
23 nov 2022179,58183,64179,30180,25180,25900
22 nov 2022178,00180,00176,42177,18177,18500
21 nov 2022176,40179,75176,25177,32177,3218.500
18 nov 2022179,56180,80174,20177,20177,20800
17 nov 2022172,28178,34171,80174,36174,361400
16 nov 2022174,58180,25174,58175,72175,721700
15 nov 2022176,54179,90172,29172,98172,98600
14 nov 2022176,44178,90174,23174,48174,482400
11 nov 2022174,25178,04168,78174,93174,935500
10 nov 2022172,40175,82169,80172,78172,78600
09 nov 2022164,92167,44162,24162,60162,604600
08 nov 2022162,80167,74162,80164,80164,80400
07 nov 2022163,76168,14163,02163,74163,745900
04 nov 2022156,75164,09156,75159,12159,121400
03 nov 2022155,04156,86151,50152,30152,302600
02 nov 2022160,18160,18154,60154,60154,601300
01 nov 2022160,44162,88157,44161,80161,80400
31 oct 2022161,34163,23156,06156,38156,384500
28 oct 2022159,66164,02159,00164,02164,024800
27 oct 2022162,84164,40158,31159,66159,663800
26 oct 2022163,66169,42163,66164,06164,063700
25 oct 2022159,82164,58159,82162,42162,421700
24 oct 2022155,04161,12154,76156,42156,425300
21 oct 2022148,32153,74147,70150,22150,221600
20 oct 2022156,06159,14150,47156,36156,361500
19 oct 2022152,14155,46149,90155,26155,262200
18 oct 2022157,10158,14153,58157,89157,89500
17 oct 2022155,89157,20151,44156,78156,785100
14 oct 2022152,84154,52148,45148,45148,451800
13 oct 2022143,32150,06141,59146,54146,541600
12 oct 2022144,79148,05142,30143,02143,023700
11 oct 2022144,08149,44142,26142,88142,881500
10 oct 2022144,04146,75142,98143,70143,701800
07 oct 2022148,00148,00141,85146,32146,322300
06 oct 2022148,14151,86146,44146,58146,582800
05 oct 2022150,15155,00149,58153,95153,952300
04 oct 2022149,18152,90147,08149,30149,301300
03 oct 2022135,88142,75135,88139,75139,753200
30 sept 2022134,20141,03133,06133,58133,582300
29 sept 2022139,77140,99133,51140,99140,991700
28 sept 2022133,00139,64133,00133,52133,525300
27 sept 2022137,02138,79133,03133,11133,112600
26 sept 2022137,05137,05132,10132,31132,314300
23 sept 2022137,25137,48131,48131,48131,482200
22 sept 2022135,96140,97132,93133,51133,512100
21 sept 2022143,94145,17138,68138,68138,681900
20 sept 2022140,13145,79139,76139,92139,921100
19 sept 2022140,18147,29139,72139,80139,801800
16 sept 2022143,39147,88142,62142,62142,621200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...