Mercados españoles abiertos en 8 hrs 50 min

EssilorLuxottica Société anonyme (ESLOF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
183,32+0,32 (+0,17%)
Al cierre: 03:50PM EST
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 2022183,26185,08179,75183,32183,32578
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
15 sept 2022148,19151,42145,79145,95145,951600
14 sept 2022148,91155,84148,91150,16150,16500
13 sept 2022152,43157,60151,55151,89151,89400
12 sept 2022156,69161,76156,69156,80156,802000
09 sept 2022152,14156,25151,62156,25156,251500
08 sept 2022145,41152,86145,41152,86152,861000
07 sept 2022145,96150,90145,96146,53146,53500
06 sept 2022145,37149,93145,30145,35145,35900
02 sept 2022149,29152,33145,11152,33152,333100
01 sept 2022144,97147,66142,87143,54143,542000
31 ago 2022154,71154,71146,80146,96146,965500
30 ago 2022150,74153,99148,42153,99153,991600
29 ago 2022152,18152,18147,95147,95147,952100
26 ago 2022158,66158,66149,85149,85149,851100
25 ago 2022157,47159,55153,99153,99153,99500
24 ago 2022154,31159,30154,31156,03156,03600
23 ago 2022152,61157,31151,65151,65151,652300
22 ago 2022158,63158,79153,26153,75153,752100
19 ago 2022165,28165,28160,00160,16160,161400
18 ago 2022162,51166,59162,16162,16162,16300
17 ago 2022163,33166,90161,54161,94161,94400
16 ago 2022167,02168,66161,72165,19165,19400
15 ago 2022166,59170,76166,34170,45170,451600
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...