U.S. markets open in 3 hours 5 minutes
F S&P 500
5,077.50 +31.00 (+0.61%) F Dow Jones
38,205.00 +136.00 (+0.36%) F Nasdaq
17,587.00 +148.75 (+0.85%) E-mini Russell 2000 Index Futur
2,010.80 +21.10 (+1.06%) Petróleo
79.56 +0.56 (+0.71%) Oro
2,306.10 -4.90 (-0.21%)
Essilorluxottica (ESL.HA)
Hanover - Hanover Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | 25 |
| 30 abr 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 25 |
| 29 abr 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
| 26 abr 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
| 25 abr 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
| 24 abr 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
| 23 abr 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
| 22 abr 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 19 abr 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| 18 abr 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | - |
| 17 abr 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
| 16 abr 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 15 abr 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | - |
| 12 abr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 11 abr 2024 | 201.40 | 203.50 | 201.40 | 203.50 | 203.50 | 5 |
| 10 abr 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
| 09 abr 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 08 abr 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 05 abr 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
| 04 abr 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | - |
| 03 abr 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
| 02 abr 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - |
| 28 mar 2024 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | - |
| 27 mar 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
| 26 mar 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | - |
| 25 mar 2024 | 208.65 | 208.65 | 208.65 | 208.65 | 208.65 | - |
| 22 mar 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
| 21 mar 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 20 mar 2024 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | - |
| 19 mar 2024 | 206.25 | 206.25 | 206.25 | 206.25 | 206.25 | - |
| 18 mar 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - |
| 15 mar 2024 | 207.35 | 207.35 | 207.35 | 207.35 | 207.35 | - |
| 14 mar 2024 | 205.35 | 205.35 | 205.35 | 205.35 | 205.35 | - |
| 13 mar 2024 | 204.20 | 205.95 | 204.20 | 205.95 | 205.95 | 100 |
| 12 mar 2024 | 205.75 | 205.75 | 205.75 | 205.75 | 205.75 | - |
| 11 mar 2024 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | - |
| 08 mar 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
| 07 mar 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 201.15 | - |
| 06 mar 2024 | 200.95 | 200.95 | 200.95 | 200.95 | 200.95 | - |
| 05 mar 2024 | 198.72 | 199.70 | 198.72 | 199.62 | 199.62 | 50 |
| 04 mar 2024 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | - |
| 01 mar 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | - |
| 29 feb 2024 | 196.74 | 196.74 | 196.74 | 196.74 | 196.74 | - |
| 28 feb 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
| 27 feb 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
| 26 feb 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
| 23 feb 2024 | 191.68 | 191.68 | 191.68 | 191.68 | 191.68 | - |
| 22 feb 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | - |
| 21 feb 2024 | 188.08 | 188.08 | 188.08 | 188.08 | 188.08 | - |
| 20 feb 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| 19 feb 2024 | 186.98 | 186.98 | 186.98 | 186.98 | 186.98 | - |
| 16 feb 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | - |
| 15 feb 2024 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | - |
| 14 feb 2024 | 187.98 | 187.98 | 187.98 | 187.98 | 187.98 | - |
| 13 feb 2024 | 190.56 | 190.56 | 190.56 | 190.56 | 190.56 | - |
| 12 feb 2024 | 187.86 | 187.86 | 187.86 | 187.86 | 187.86 | - |
| 09 feb 2024 | 186.26 | 186.26 | 186.26 | 186.26 | 186.26 | - |
| 08 feb 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - |
| 07 feb 2024 | 183.44 | 183.44 | 183.44 | 183.44 | 183.44 | - |
| 06 feb 2024 | 181.22 | 183.20 | 181.22 | 183.20 | 183.20 | 55 |
| 05 feb 2024 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | - |
| 02 feb 2024 | 183.36 | 183.36 | 183.36 | 183.36 | 183.36 | - |
| 01 feb 2024 | 180.44 | 180.44 | 180.44 | 180.44 | 180.44 | - |
| 31 ene 2024 | 182.76 | 182.76 | 182.76 | 182.76 | 182.76 | - |
| 30 ene 2024 | 182.82 | 182.82 | 182.82 | 182.82 | 182.82 | - |
| 29 ene 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | - |
| 26 ene 2024 | 178.36 | 178.36 | 178.36 | 178.36 | 178.36 | - |
| 25 ene 2024 | 177.16 | 177.16 | 177.16 | 177.16 | 177.16 | - |
| 24 ene 2024 | 178.78 | 178.78 | 178.78 | 178.78 | 178.78 | - |
| 23 ene 2024 | 178.46 | 178.46 | 176.84 | 176.84 | 176.84 | 29 |
| 22 ene 2024 | 179.46 | 179.46 | 179.46 | 179.46 | 179.46 | - |
| 19 ene 2024 | 178.18 | 178.18 | 178.18 | 178.18 | 178.18 | - |
| 18 ene 2024 | 175.04 | 175.04 | 175.04 | 175.04 | 175.04 | - |
| 17 ene 2024 | 174.18 | 174.18 | 174.18 | 174.18 | 174.18 | - |
| 16 ene 2024 | 176.84 | 176.84 | 176.84 | 176.84 | 176.84 | - |
| 15 ene 2024 | 183.66 | 183.66 | 183.66 | 183.66 | 183.66 | - |
| 12 ene 2024 | 183.66 | 183.66 | 183.66 | 183.66 | 183.66 | - |
| 11 ene 2024 | 185.12 | 185.12 | 185.12 | 185.12 | 185.12 | - |
| 10 ene 2024 | 183.44 | 183.44 | 183.44 | 183.44 | 183.44 | - |
| 09 ene 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 08 ene 2024 | 180.42 | 180.42 | 180.42 | 180.42 | 180.42 | - |
| 05 ene 2024 | 177.38 | 177.38 | 177.38 | 177.38 | 177.38 | - |
| 04 ene 2024 | 178.84 | 178.84 | 178.84 | 178.84 | 178.84 | - |
| 03 ene 2024 | 180.86 | 180.86 | 180.86 | 180.86 | 180.86 | - |
| 02 ene 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 29 dic 2023 | 181.04 | 181.70 | 181.04 | 181.70 | 181.70 | - |
| 28 dic 2023 | 181.18 | 181.18 | 181.18 | 181.18 | 181.18 | - |
| 27 dic 2023 | 181.92 | 181.92 | 181.92 | 181.92 | 181.92 | - |
| 22 dic 2023 | 180.84 | 180.84 | 180.84 | 180.84 | 180.84 | - |
| 21 dic 2023 | 181.32 | 181.32 | 181.32 | 181.32 | 181.32 | - |
| 20 dic 2023 | 182.92 | 182.92 | 182.92 | 182.92 | 182.92 | - |
| 19 dic 2023 | 183.34 | 183.34 | 183.34 | 183.34 | 183.34 | - |
| 18 dic 2023 | 184.82 | 184.82 | 184.82 | 184.82 | 184.82 | - |
| 15 dic 2023 | 184.66 | 184.66 | 184.66 | 184.66 | 184.66 | - |
| 14 dic 2023 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| 13 dic 2023 | 183.14 | 185.76 | 183.14 | 185.76 | 185.76 | 50 |
| 12 dic 2023 | 183.36 | 183.36 | 183.36 | 183.36 | 183.36 | - |
| 11 dic 2023 | 182.84 | 182.84 | 182.84 | 182.84 | 182.84 | - |
| 08 dic 2023 | 180.64 | 180.64 | 180.64 | 180.64 | 180.64 | - |
| 07 dic 2023 | 180.04 | 180.04 | 180.04 | 180.04 | 180.04 | - |
| *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.