Essilorluxottica (ESL.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 197.45 | - |
| 02 may 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 196.96 | - |
| 30 abr 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 197.74 | - |
| 29 abr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 200.00 | - |
| 26 abr 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 199.61 | - |
| 25 abr 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 200.10 | - |
| 24 abr 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 201.47 | - |
| 23 abr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 200.00 | - |
| 22 abr 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 201.76 | - |
| 19 abr 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 195.69 | - |
| 18 abr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 198.04 | - |
| 17 abr 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 198.92 | - |
| 16 abr 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 197.06 | - |
| 15 abr 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 199.12 | - |
| 12 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 200.78 | - |
| 11 abr 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 197.65 | - |
| 10 abr 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 200.59 | - |
| 09 abr 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 201.47 | - |
| 08 abr 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 200.69 | - |
| 05 abr 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 199.21 | - |
| 04 abr 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 206.37 | - |
| 03 abr 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 204.41 | - |
| 02 abr 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 206.37 | - |
| 28 mar 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 205.98 | - |
| 27 mar 2024 | 209.35 | 209.35 | 209.35 | 209.35 | 205.24 | - |
| 26 mar 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 206.08 | - |
| 25 mar 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 205.10 | - |
| 22 mar 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 206.18 | - |
| 21 mar 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 210.20 | - |
| 20 mar 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 204.90 | - |
| 19 mar 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 203.04 | - |
| 18 mar 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 204.90 | - |
| 15 mar 2024 | 207.95 | 207.95 | 207.95 | 207.95 | 203.87 | - |
| 14 mar 2024 | 205.65 | 205.65 | 205.65 | 205.65 | 201.62 | - |
| 13 mar 2024 | 205.25 | 205.25 | 205.25 | 205.25 | 201.22 | - |
| 12 mar 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 201.86 | - |
| 11 mar 2024 | 206.15 | 206.15 | 206.15 | 206.15 | 202.11 | - |
| 08 mar 2024 | 204.35 | 204.35 | 204.35 | 204.35 | 200.34 | - |
| 07 mar 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 197.16 | - |
| 06 mar 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 197.20 | - |
| 05 mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 195.10 | - |
| 04 mar 2024 | 198.04 | 198.04 | 198.04 | 198.04 | 194.16 | - |
| 01 mar 2024 | 197.64 | 197.64 | 197.64 | 197.64 | 193.76 | - |
| 29 feb 2024 | 197.14 | 197.14 | 197.14 | 197.14 | 193.27 | - |
| 28 feb 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 192.06 | - |
| 27 feb 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 190.16 | - |
| 26 feb 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 190.69 | 12 |
| 23 feb 2024 | 191.74 | 191.74 | 191.74 | 191.74 | 187.98 | - |
| 22 feb 2024 | 190.44 | 190.44 | 190.44 | 190.44 | 186.70 | - |
| 21 feb 2024 | 188.36 | 188.36 | 188.36 | 188.36 | 184.67 | - |
| 20 feb 2024 | 188.92 | 188.92 | 188.92 | 188.92 | 185.21 | - |
| 19 feb 2024 | 187.48 | 187.48 | 186.00 | 186.00 | 182.35 | 33 |
| 16 feb 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 181.57 | - |
| 15 feb 2024 | 187.46 | 187.46 | 187.46 | 187.46 | 183.78 | - |
| 14 feb 2024 | 188.32 | 188.32 | 188.32 | 188.32 | 184.63 | - |
| 13 feb 2024 | 190.04 | 190.04 | 190.04 | 190.04 | 186.31 | - |
| 12 feb 2024 | 189.18 | 189.18 | 189.18 | 189.18 | 185.47 | - |
| 09 feb 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 182.55 | - |
| 08 feb 2024 | 185.74 | 186.94 | 185.74 | 186.94 | 183.27 | 110 |
| 07 feb 2024 | 183.32 | 183.32 | 183.32 | 183.32 | 179.72 | - |
| 06 feb 2024 | 182.08 | 182.08 | 182.08 | 182.08 | 178.51 | - |
| 05 feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 176.47 | - |
| 02 feb 2024 | 183.40 | 183.40 | 180.46 | 180.46 | 176.92 | 10 |
| 01 feb 2024 | 180.58 | 180.58 | 180.58 | 180.58 | 177.04 | - |
| 31 ene 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 179.45 | - |
| 30 ene 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 178.92 | - |
| 29 ene 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 175.88 | - |
| 26 ene 2024 | 179.04 | 179.04 | 179.04 | 179.04 | 175.53 | - |
| 25 ene 2024 | 177.28 | 177.28 | 177.28 | 177.28 | 173.80 | - |
| 24 ene 2024 | 179.18 | 179.18 | 179.18 | 179.18 | 175.67 | - |
| 23 ene 2024 | 179.02 | 179.02 | 179.02 | 179.02 | 175.51 | - |
| 22 ene 2024 | 179.74 | 179.74 | 179.74 | 179.74 | 176.21 | - |
| 19 ene 2024 | 178.94 | 178.94 | 178.94 | 178.94 | 175.43 | - |
| 18 ene 2024 | 175.48 | 175.48 | 175.48 | 175.48 | 172.04 | - |
| 17 ene 2024 | 174.46 | 174.46 | 174.46 | 174.46 | 171.04 | - |
| 16 ene 2024 | 176.82 | 176.82 | 176.82 | 176.82 | 173.35 | - |
| 15 ene 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 180.41 | - |
| 12 ene 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 180.41 | - |
| 11 ene 2024 | 185.48 | 185.48 | 185.48 | 185.48 | 181.84 | - |
| 10 ene 2024 | 183.26 | 183.26 | 183.26 | 183.26 | 179.67 | - |
| 09 ene 2024 | 184.92 | 184.92 | 184.92 | 184.92 | 181.29 | - |
| 08 ene 2024 | 180.34 | 180.34 | 180.34 | 180.34 | 176.80 | - |
| 05 ene 2024 | 177.46 | 177.46 | 177.46 | 177.46 | 173.98 | - |
| 04 ene 2024 | 179.20 | 179.20 | 178.40 | 178.40 | 174.90 | 15 |
| 03 ene 2024 | 180.76 | 180.76 | 180.76 | 180.76 | 177.21 | - |
| 02 ene 2024 | 180.48 | 180.48 | 180.48 | 180.48 | 176.94 | - |
| 29 dic 2023 | 181.26 | 181.26 | 181.26 | 181.26 | 177.70 | - |
| 28 dic 2023 | 181.48 | 181.48 | 181.48 | 181.48 | 177.92 | - |
| 27 dic 2023 | 182.06 | 182.06 | 182.06 | 182.06 | 178.49 | - |
| 22 dic 2023 | 180.26 | 180.26 | 180.26 | 180.26 | 176.72 | - |
| 21 dic 2023 | 180.26 | 180.26 | 180.26 | 180.26 | 176.72 | - |
| 20 dic 2023 | 183.12 | 183.12 | 183.12 | 183.12 | 179.53 | - |
| 19 dic 2023 | 183.88 | 183.88 | 183.88 | 183.88 | 180.27 | - |
| 18 dic 2023 | 184.52 | 184.52 | 184.52 | 184.52 | 180.90 | - |
| 15 dic 2023 | 184.02 | 184.02 | 184.02 | 184.02 | 180.41 | - |
| 14 dic 2023 | 186.86 | 186.86 | 186.86 | 186.86 | 183.20 | - |
| 13 dic 2023 | 183.22 | 185.84 | 183.22 | 185.84 | 182.20 | 15 |
| 12 dic 2023 | 183.32 | 184.06 | 183.32 | 184.06 | 180.45 | 22 |
| 11 dic 2023 | 182.94 | 182.94 | 182.94 | 182.94 | 179.35 | - |
| 08 dic 2023 | 181.10 | 181.10 | 181.10 | 181.10 | 177.55 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.