Actualizado 14:45 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
24/06/2021153,940155,4001,60156,640153,660737.442
23/06/2021152,000152,9601,96154,100150,040582.650
22/06/2021150,140150,020-0,25150,220147,180573.076
21/06/2021148,400150,4000,62150,400147,620328.546
18/06/2021149,200149,4800,15152,060148,640846.660
17/06/2021147,680149,2600,85149,260147,240431.199
16/06/2021148,420148,0000,03148,520147,280399.393
15/06/2021148,940147,960-0,36149,240147,960359.723
14/06/2021148,400148,5000,05149,580148,000362.386
11/06/2021146,880148,4201,44149,840146,700535.667
10/06/2021146,840146,320-0,05147,060145,260366.483
09/06/2021147,040146,400-0,38147,600146,400392.198
08/06/2021145,920146,9600,95147,960145,600500.957
07/06/2021143,820145,5801,28145,980143,660411.604
04/06/2021144,300143,740-0,28144,300143,240293.279
03/06/2021143,420144,1400,33144,540142,120413.066
02/06/2021141,060143,6601,20143,660140,820513.330
01/06/2021142,820141,9600,06143,460141,620421.412
31/05/2021142,300141,880-0,49143,260141,620344.699
28/05/2021141,920142,5800,03142,620139,920661.695
27/05/2021142,700142,540-0,32143,580140,7201.985.430
26/05/2021141,820143,0001,27143,260141,560378.072
25/05/2021142,620141,200-1,04142,620140,820512.152
24/05/2021142,640142,6800,13143,140142,440185.197
21/05/2021141,240142,5001,04142,940141,100535.235
20/05/2021137,420141,0402,65141,160137,420601.370
19/05/2021139,060137,400-1,96139,160136,140508.873
18/05/2021140,920140,140-0,03141,940139,920405.992
17/05/2021140,000140,1800,21141,160139,560253.457
14/05/2021139,360139,8801,26139,880138,600306.172
13/05/2021136,980138,1400,13138,540135,300329.501
12/05/2021136,540137,9600,04138,460136,540474.877
11/05/2021138,160137,900-1,40138,740136,500705.712
10/05/2021141,140139,860-0,60141,320139,440361.524
07/05/2021139,920140,7001,03140,700139,020384.262
06/05/2021140,000139,2600,16141,640137,780437.542
05/05/2021138,320139,0400,77139,540137,700466.872
04/05/2021139,280137,980-0,99140,460137,720439.833
03/05/2021138,400139,3600,69139,460137,000241.486
30/04/2021141,400138,400-2,02141,560138,080447.862
29/04/2021141,500141,2600,04141,740140,260380.888
28/04/2021139,900141,2001,13141,360139,760356.615
27/04/2021140,520139,620-0,51140,620138,260512.686
26/04/2021140,840140,340-0,40141,000139,700317.974
23/04/2021142,840140,900-1,21143,100139,960423.828
22/04/2021141,500142,6201,02143,100141,460374.819
21/04/2021139,020141,1801,45142,160138,140409.891
20/04/2021139,560139,160-0,26139,780137,900556.072
19/04/2021138,980139,5200,32140,600138,840377.472
16/04/2021139,720139,080-0,54139,920138,460488.273
15/04/2021138,480139,8401,19140,180138,260457.112
14/04/2021138,020138,2000,47138,540137,000300.182
13/04/2021138,600137,560-1,14138,820136,960453.649
12/04/2021137,140139,1401,49139,420136,520440.132
09/04/2021136,380137,1000,56137,140135,700303.902
08/04/2021135,980136,3400,01137,420135,800449.121
07/04/2021138,080136,320-1,25138,320136,240511.855
06/04/2021139,500138,040-0,29139,660137,600508.941
05/04/2021138,440138,4400,00138,440138,440--
02/04/2021138,440138,4400,00138,440138,440--
01/04/2021139,800138,440-0,30139,800137,300479.682
31/03/2021138,000138,8500,62139,150138,000626.779
30/03/2021137,500138,0000,44138,600136,800454.120
29/03/2021136,200137,4001,10137,900135,700503.114
26/03/2021136,750135,9000,15137,850135,050608.648
25/03/2021132,950135,7001,57136,050132,500609.871
24/03/2021131,000133,6001,40134,300130,200847.882
23/03/2021129,150131,7501,62134,950129,100914.363
22/03/2021131,300129,650-1,44131,450128,950724.372
19/03/2021132,750131,550-1,57133,450131,4501.424.100
18/03/2021134,700133,650-0,67134,850133,350715.687
17/03/2021136,750134,550-1,72136,900134,550564.741
16/03/2021139,400136,900-1,79139,650136,100611.912
15/03/2021140,300139,400-0,25141,700138,300451.568
12/03/2021140,550139,750-1,10142,800139,650655.855
11/03/2021138,550141,3002,54141,550138,100562.793
10/03/2021136,950137,8000,47138,550136,900545.884
09/03/2021137,500137,1500,00138,000136,650527.727
08/03/2021134,500137,1502,81137,350133,900515.809
05/03/2021133,300133,400-0,45134,850132,500609.766
04/03/2021133,850134,000-0,26134,450133,550590.931
03/03/2021137,450134,350-1,43137,450134,150732.453
02/03/2021135,800136,300-0,18137,700135,300386.453
01/03/2021136,350136,5501,15137,500135,750406.904
26/02/2021133,100135,0000,07135,900132,850955.634
25/02/2021137,500134,900-1,50138,500134,900614.395
24/02/2021136,000136,9500,37137,000135,500404.222
23/02/2021136,500136,450-0,37137,050135,300437.311
22/02/2021135,650136,9500,37137,200134,950349.115
19/02/2021137,850136,450-0,73138,250136,350558.964
18/02/2021137,000137,4500,37139,600136,650465.549
17/02/2021138,050136,950-2,18138,050136,150658.928
16/02/2021136,500140,0002,41140,200136,050577.144
15/02/2021138,100136,700-0,15138,500136,200621.438
12/02/2021132,650136,9003,56137,150132,550752.239
11/02/2021131,950132,2000,11133,200131,350492.875
10/02/2021133,200132,050-0,86133,600131,550435.329
09/02/2021131,000133,2001,68133,600130,550478.120
08/02/2021128,500131,0001,75131,900128,350909.754
05/02/2021125,800128,7502,34128,750125,500748.289
04/02/2021121,500125,8003,54126,500121,300711.512
03/02/2021124,500121,500-1,26125,000121,500485.949
02/02/2021121,100123,0502,12123,850120,800703.140
01/02/2021118,150120,5002,99121,050117,650666.484
29/01/2021116,750117,000-0,76118,650116,4501.057.727
28/01/2021117,650117,900-0,38118,400116,400894.890
27/01/2021120,650118,350-1,95121,400117,300818.634
26/01/2021120,700120,7000,12121,500120,150443.812
25/01/2021122,500120,550-1,59122,700120,150493.111
22/01/2021122,100122,500-0,08122,950120,950397.538
21/01/2021124,800122,600-1,53125,250122,550422.763
20/01/2021123,600124,5001,14125,100123,250532.432
19/01/2021124,000123,100-1,56125,350122,750525.496
18/01/2021123,450125,0500,81125,400123,200400.879
15/01/2021125,350124,050-1,94125,700123,100639.384
14/01/2021128,950126,500-1,67129,150126,200576.671
13/01/2021128,150128,6500,12129,200127,750474.183
12/01/2021129,500128,500-0,66130,150128,150778.140
11/01/2021130,200129,350-1,18130,700128,750508.056
08/01/2021129,950130,9001,75131,450129,450599.375
07/01/2021129,100128,6500,12129,250127,600457.578
06/01/2021127,700128,5000,86129,000126,900505.351
05/01/2021128,750127,400-1,05129,500127,050507.419
04/01/2021128,550128,7500,94129,400128,000485.029
31/12/2020128,100127,550-1,01128,600127,550177.974
30/12/2020129,250128,850-0,23129,400128,550260.261
29/12/2020128,650129,1500,66129,900128,500288.705
28/12/2020129,500128,300-0,27129,600127,750276.700
24/12/2020128,750128,6500,43128,750127,75073.253
23/12/2020127,350128,100-0,23128,600127,150289.563
22/12/2020126,800128,4001,58128,850126,550405.586
21/12/2020127,650126,400-2,62128,150125,650864.848
18/12/2020129,400129,8000,58131,900129,3501.387.874
17/12/2020130,300129,050-0,73130,500129,050640.261
16/12/2020130,000130,0000,62130,200129,300536.175
15/12/2020129,650129,200-0,27130,050129,000666.188
14/12/2020129,000129,5501,05130,150128,850442.836
11/12/2020128,400128,200-0,23128,800127,250626.638
10/12/2020128,900128,500-0,46129,200127,600533.677
09/12/2020128,000129,1001,37130,600127,800746.195
08/12/2020127,000127,350-0,16127,750126,450534.584
07/12/2020126,600127,5500,59127,600125,950496.882
04/12/2020126,400126,8000,44126,800125,850505.239
03/12/2020125,900126,2500,16126,750125,300579.269
02/12/2020125,600126,0500,24127,700125,150829.600
01/12/2020122,800125,7503,63126,300121,450874.555
30/11/2020120,500121,3500,33122,250120,1001.088.370
27/11/2020120,550120,9500,29121,650119,800779.897
26/11/2020119,000120,6001,77120,800118,400433.877
25/11/2020118,550118,5000,42118,700117,550743.315
24/11/2020117,550118,0001,29120,600117,5501.315.948
23/11/2020116,500116,5001,00117,350115,800639.991
20/11/2020113,600115,3501,05116,000113,3001.058.941
19/11/2020115,400114,150-1,93116,600114,150907.839
18/11/2020118,000116,400-1,85118,200116,400728.189
17/11/2020118,650118,6000,59119,450117,450717.539
16/11/2020117,650117,9000,30120,700117,050862.103
13/11/2020118,800117,550-0,13118,800117,000695.525
12/11/2020118,600117,700-1,47119,700117,350795.494
11/11/2020120,000119,450-0,46120,650118,950773.506
10/11/2020119,350120,000-0,41122,700118,7001.357.764
09/11/2020113,550120,5007,30123,150112,5001.685.480
06/11/2020111,150112,3000,81113,400111,050685.560
05/11/2020109,150111,4002,44111,800109,100752.250
04/11/2020104,600108,7502,45109,150104,200833.598
03/11/2020107,000106,150-0,09107,350105,1501.218.254
02/11/2020106,700106,2500,05107,300104,700802.898
30/10/2020104,600106,2000,33107,200103,050735.667
29/10/2020107,500105,850-0,52108,100105,150675.232
28/10/2020109,100106,400-4,49109,100105,050973.922
27/10/2020113,200111,400-1,55113,250110,700688.960
26/10/2020114,150113,150-2,20115,200112,900465.349
23/10/2020113,600115,7001,36116,650113,500597.390
22/10/2020112,850114,1500,31115,000111,900613.849
21/10/2020117,450113,800-2,69117,450112,600506.678
20/10/2020116,700116,9501,87118,650115,850667.365
19/10/2020116,450114,800-1,37117,450110,100266.371
16/10/2020117,100116,4000,52118,000116,400795.338
15/10/2020118,450115,800-3,10118,450114,700576.307
14/10/2020119,250119,5000,04119,750118,550422.243
13/10/2020120,600119,450-1,04120,650119,150452.947
12/10/2020121,500120,700-0,66122,000120,350542.648
09/10/2020121,150121,5000,45122,050120,450511.118
08/10/2020120,400120,9501,17120,950119,300612.070
07/10/2020118,150119,5501,01119,800117,500486.111
06/10/2020117,500118,3500,47118,750117,100494.602
05/10/2020119,450117,800-0,59120,250116,700855.685
02/10/2020114,400118,5002,82118,500113,700963.235
01/10/2020116,950115,250-0,77117,150114,100621.684
30/09/2020115,100116,1500,65116,650113,800987.466
29/09/2020112,150115,4002,12115,500112,150718.774
28/09/2020109,500113,0004,29113,000108,900698.991
25/09/2020106,600108,3501,59108,350106,400676.945
24/09/2020106,000106,650-0,28108,600105,950615.908
23/09/2020107,400106,9500,75108,750106,950582.468
22/09/2020108,700106,150-2,12109,150106,150679.822
21/09/2020111,150108,450-3,21111,900107,900808.824
18/09/2020111,850112,0500,13113,900110,9001.622.425
17/09/2020110,300111,9000,27112,750109,900636.043
16/09/2020110,850111,6000,63111,950110,500497.181
15/09/2020110,750110,9000,36112,000110,100562.964
14/09/2020112,050110,500-0,94112,550110,500469.933
11/09/2020112,550111,550-0,40112,550111,200446.235
10/09/2020111,000112,0000,31112,500110,850437.104
09/09/2020111,250111,6500,54112,350110,700305.889
08/09/2020111,800111,050-0,49111,900109,300433.411
07/09/2020111,250111,6000,45112,150110,900350.845
04/09/2020111,550111,100-1,81113,900109,900488.346
03/09/2020113,950113,1500,09115,800113,100630.716
02/09/2020111,350113,0503,05113,850110,250576.882
01/09/2020112,700109,700-2,14112,900109,000457.988
31/08/2020114,150112,100-1,19114,900111,700493.474
28/08/2020112,750113,4500,35113,650111,350597.197
27/08/2020114,250113,050-0,92114,250112,200440.538
26/08/2020111,050114,1002,24114,100110,950384.161
25/08/2020111,800111,600-0,22112,950110,700535.444
24/08/2020110,250111,8502,61112,500110,250624.251
21/08/2020109,450109,000-0,05110,600107,700557.407
20/08/2020110,500109,050-2,11110,650109,050385.848
19/08/2020110,900111,4000,45111,600110,050265.596
18/08/2020110,800110,900-0,14112,100109,850495.178
17/08/2020109,500111,0501,00111,400109,200337.690
14/08/2020111,650109,950-1,57111,850109,050447.565
13/08/2020112,450111,700-0,89113,100111,300393.965
12/08/2020111,100112,7001,44113,450110,600422.038
11/08/2020109,250111,1002,11112,150109,250513.541
10/08/2020110,000108,800-0,46110,350108,800390.910
07/08/2020108,400109,3000,41109,650107,350495.853
06/08/2020110,350108,850-1,31111,250108,400544.604
05/08/2020111,400110,300-0,18112,000109,950562.549
04/08/2020111,050110,5000,00111,800110,000585.215
03/08/2020112,550110,500-1,52112,650109,050770.617
31/07/2020114,650112,200-2,73115,500112,200757.145
30/07/2020119,600115,350-1,66119,700113,550721.532
29/07/2020116,100117,3001,12117,650115,700388.072
28/07/2020114,300116,0001,09116,000114,050473.487
27/07/2020115,000114,750-0,04115,450114,450363.028
24/07/2020115,150114,800-1,63115,550113,850370.264
23/07/2020116,300116,7001,13117,850115,900473.504
22/07/2020117,800115,400-2,12118,050114,850417.369
21/07/2020118,500117,9000,55119,200117,550406.375
20/07/2020117,450117,250-0,68117,700116,150462.829
17/07/2020118,800118,050-0,30118,800117,500437.586
16/07/2020119,250118,400-1,70119,850117,750533.138
15/07/2020119,400120,4501,60122,350119,200837.035
14/07/2020119,450118,550-1,86119,650117,000385.839
13/07/2020118,550120,8003,29121,450117,800505.942
10/07/2020116,550116,950-0,21117,900116,100442.012
09/07/2020118,750117,200-0,30119,600116,850402.206
08/07/2020117,900117,550-1,01119,200117,400345.089
07/07/2020118,400118,750-0,04119,000117,350430.643
06/07/2020120,750118,8000,42121,350118,300548.807
03/07/2020117,050118,3001,15118,650117,050407.673
02/07/2020116,500116,9501,21117,700115,700744.783
01/07/2020114,200115,5501,14116,450113,200595.468
30/06/2020118,000114,250-2,72118,150113,650958.741
29/06/2020114,950117,4501,95117,950114,750632.166
26/06/2020116,500115,2000,04117,200114,600560.064

ESSILORLUXOT (EL)ESSILORLUXOT (EL)

2,441,60 %
155,40

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad