Mercados españoles cerrados

EssilorLuxottica Société anonyme (ESLOF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
212,25-2,00 (-0,93%)
Al cierre: 03:54PM EST
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 2024208,77220,11208,77212,25212,251200
29 feb 2024207,51214,25207,51214,25214,25200
28 feb 2024217,45217,45212,25212,25212,25500
27 feb 2024210,30213,80210,30213,80213,80200
26 feb 2024209,72214,00208,00208,58208,58600
23 feb 2024209,62213,44207,00207,33207,33600
22 feb 2024209,50209,50205,48205,98205,98800
21 feb 2024205,74206,75202,00202,05202,05500
20 feb 2024205,10205,75201,00201,25201,25500
16 feb 2024198,82204,25198,82199,32199,32600
15 feb 2024205,07206,90201,30205,00205,00800
14 feb 2024203,10208,42200,24200,86200,864600
13 feb 2024204,50204,50199,50203,34203,34900
12 feb 2024203,00207,66201,51207,38207,38900
09 feb 2024203,00204,75200,30204,75204,75200
08 feb 2024204,75204,75198,32198,76198,76300
07 feb 2024201,10201,50197,25199,90199,90300
06 feb 2024195,50199,57195,24195,72195,72600
05 feb 2024196,18197,36191,00192,00192,00400
02 feb 2024197,00197,00193,50193,75193,75200
01 feb 2024199,08200,96197,00200,75200,75500
31 ene 2024197,86201,00196,20196,20196,20300
30 ene 2024198,88200,75196,25196,25196,25500
29 ene 2024195,04199,50194,25195,76195,76500
26 ene 2024195,00197,86193,16193,26193,268400
25 ene 2024194,00196,02189,50192,00192,003700
24 ene 2024197,25197,25191,25191,25191,25700
23 ene 2024192,00194,96189,50190,42190,42600
22 ene 2024196,25196,28190,75192,00192,00500
19 ene 2024192,50195,75190,31192,32192,321000
18 ene 2024192,00197,25190,29193,86193,86500
17 ene 2024189,75191,75188,00189,25189,25600
16 ene 2024194,50195,25191,20191,20191,20600
12 ene 2024204,22205,00199,64202,00202,00200
11 ene 2024203,28203,75199,78199,78199,78400
10 ene 2024199,60203,75199,60200,10200,10400
09 ene 2024200,00203,26198,20202,76202,762900
08 ene 2024201,75205,06200,50200,50200,501100
05 ene 2024195,98200,96195,98196,00196,00700
04 ene 2024196,18197,76193,50197,62197,62200
03 ene 2024194,75198,00192,50197,86197,861500
02 ene 2024197,88200,25197,04197,04197,04400
29 dic 2023201,00204,00198,05199,20199,20300
28 dic 2023203,50203,50198,18202,78202,785300
27 dic 2023195,11203,72195,11199,14199,1411.300
26 dic 2023202,90202,90197,92198,62198,62600
22 dic 2023195,10202,90195,10197,76197,764500
21 dic 2023201,70201,70196,32196,34196,343400
20 dic 2023197,58201,48195,06199,98199,98300
19 dic 2023200,06203,98198,84203,56203,56400
18 dic 2023201,33204,50198,70198,70198,70300
15 dic 2023205,50205,50199,00199,25199,25500
14 dic 2023206,00206,00200,00203,00203,001200
13 dic 2023203,50203,50197,54201,24201,241100
12 dic 2023200,00200,00196,14199,75199,751200
11 dic 2023196,10199,38195,25195,28195,28800
08 dic 2023197,70198,80193,76195,75195,75400
07 dic 2023192,75197,50192,75197,50197,50300
06 dic 2023191,75197,30191,75192,50192,50800
05 dic 2023191,00195,75191,00193,27193,27900
04 dic 2023193,34195,00190,25191,02191,025700
01 dic 2023200,00200,00186,95186,95186,95700
30 nov 2023192,85195,73188,23193,02193,021400
29 nov 2023197,06197,06192,25192,84192,84400
28 nov 2023194,34196,60192,25192,25192,25400
27 nov 2023197,00197,00192,25192,25192,25500
24 nov 2023193,06196,96193,00196,96196,96500
22 nov 2023193,42196,92192,46193,00193,00200
21 nov 2023192,25196,04192,25193,18193,18600
20 nov 2023196,20196,20192,25195,92195,921200
17 nov 2023188,25197,98188,25194,71194,71700
16 nov 2023194,71195,67192,10192,25192,25900
15 nov 2023192,76196,00192,00194,35194,35700
14 nov 2023190,00197,36190,00193,75193,755600
13 nov 2023189,75189,75183,71187,15187,15700
10 nov 2023187,54189,50184,56187,27187,27600
09 nov 2023188,48189,75185,54185,54185,54300
08 nov 2023185,98188,72183,23188,40188,40400
07 nov 2023181,75187,22181,75183,25183,25500
06 nov 2023188,65188,65182,48187,14187,14800
03 nov 2023185,05189,10185,05187,53187,53500
02 nov 2023187,09188,80181,71186,89186,89900
01 nov 2023183,33183,33178,20179,58179,58700
31 oct 2023186,40186,40178,52183,28183,28400
30 oct 2023177,58181,25177,26178,80178,801000
27 oct 2023176,44180,90174,46174,74174,741500
26 oct 2023175,13177,30170,03172,38172,38600
25 oct 2023175,88180,62174,17175,14175,141300
24 oct 2023178,75180,53174,60175,30175,30700
23 oct 2023172,00178,50172,00173,75173,75800
20 oct 2023171,58175,00170,25174,54174,54600
19 oct 2023173,68175,00168,50172,16172,16600
18 oct 2023174,25174,25170,00170,00170,00600
17 oct 2023169,25175,82169,25171,75171,75600
16 oct 2023172,25177,50172,25172,88172,882500
13 oct 2023169,75175,00169,75170,25170,251600
12 oct 2023177,33177,88174,16174,16174,161200
11 oct 2023174,50178,75174,50175,50175,50500
10 oct 2023173,94177,25173,36173,61173,61500
09 oct 2023172,05174,26169,51171,74171,74600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...