Mercados españoles cerrados en 4 hrs 6 min

EssilorLuxottica Société anonyme (ESLOF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
148,47+5,99 (+4,20%)
Al cierre: 03:06PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
22 mar 2022184,66188,57182,73182,73179,68700
21 mar 2022184,16184,58178,00178,08175,11700
18 mar 2022182,62184,58178,00181,75178,722400
17 mar 2022182,15184,66178,62179,03176,041400
16 mar 2022176,35184,58173,43173,43170,54500
15 mar 2022170,47174,32168,66174,13171,23700
14 mar 2022177,05178,51167,91172,50169,621600
11 mar 2022167,02176,16163,09163,17160,454200
10 mar 2022166,30166,30159,55165,47162,711600
09 mar 2022174,09176,42166,48167,09164,301000
08 mar 2022158,12163,95153,87163,95161,221700
07 mar 2022161,49161,49150,56150,63148,122900
04 mar 2022161,30162,17155,04162,17159,471100
03 mar 2022170,86170,86160,45160,53157,85600
02 mar 2022164,63169,98164,60164,68161,93400
01 mar 2022170,20172,30163,90163,98161,24600
28 feb 2022177,07181,21170,62175,96173,032900
25 feb 2022179,55182,62174,18177,33174,371100
24 feb 2022178,35183,81171,10181,12178,1010.600
23 feb 2022190,40190,40180,55188,13184,991500
22 feb 2022185,11186,69180,80180,80177,78900
18 feb 2022192,21192,21185,43189,92186,751000
17 feb 2022191,63192,50186,12192,42189,211200
16 feb 2022193,79195,61185,91195,45192,191500
15 feb 2022193,49196,05188,32195,97192,701800
14 feb 2022183,52188,18182,78183,06180,011100
11 feb 2022195,08195,87186,76186,76183,65700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...