EssilorLuxottica

ESLX
🏛️ Alemania →
275.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 170.80 170.80 170.80 170.80 0.0M
2022-12-29 169.40 170.95 169.40 170.95 0.0M
2022-12-28 171.30 171.30 170.65 170.65 0.0M
2022-12-27 170.80 170.80 170.65 170.65 0.0M
2022-12-23 172.05 172.05 169.65 169.65 0.0M
2022-12-22 172.40 172.40 170.55 170.55 0.0M
2022-12-21 171.10 172.35 171.10 171.40 0.0M
2022-12-20 170.00 170.70 170.00 170.05 0.0M
2022-12-19 172.00 173.95 172.00 172.00 0.0M
2022-12-16 176.20 176.20 170.00 170.00 0.0M
2022-12-15 184.00 184.00 175.40 175.85 0.0M
2022-12-14 183.00 184.40 183.00 184.40 0.0M
2022-12-13 181.95 184.25 180.90 183.05 0.0M
2022-12-12 179.35 182.25 179.05 181.50 0.0M
2022-12-09 178.40 179.15 178.40 179.15 0.0M
2022-12-08 177.80 179.10 177.80 178.85 0.0M
2022-12-07 177.65 178.50 177.65 178.45 0.0M
2022-12-06 175.90 177.45 175.90 177.45 0.0M
2022-12-05 180.95 180.95 178.20 178.20 0.0M
2022-12-02 177.20 177.20 177.20 177.20 0.0M
2022-12-01 178.50 178.50 176.95 176.95 0.0M
2022-11-30 176.75 178.40 176.75 177.55 0.0M
2022-11-29 176.00 177.05 175.75 177.05 0.0M
2022-11-28 174.15 176.70 174.15 175.60 0.0M
2022-11-25 174.45 175.75 174.45 174.60 0.0M
2022-11-24 174.85 174.85 174.15 174.25 0.0M
2022-11-23 173.75 175.15 173.75 175.15 0.0M
2022-11-22 174.50 175.20 173.80 173.80 0.0M
2022-11-21 173.00 175.35 173.00 175.35 0.0M
2022-11-18 170.00 173.25 170.00 173.25 0.0M
2022-11-17 171.95 172.30 167.40 168.35 0.0M
2022-11-16 170.00 172.50 169.30 171.35 0.0M
2022-11-15 170.80 171.70 169.50 169.50 0.0M
2022-11-14 170.55 170.60 170.05 170.50 0.0M
2022-11-11 172.45 173.10 170.65 171.45 0.0M
2022-11-10 165.15 172.40 165.15 172.40 0.0M
2022-11-09 164.50 165.75 164.50 165.75 0.0M
2022-11-08 164.65 165.35 164.15 165.30 0.0M
2022-11-07 161.45 165.50 161.45 165.40 0.0M
2022-11-04 159.60 162.10 159.60 160.80 0.0M
2022-11-03 157.80 158.15 156.65 157.10 0.0M
2022-11-02 162.10 162.10 159.70 159.85 0.0M
2022-11-01 162.75 162.75 162.55 162.55 0.0M
2022-10-31 162.15 162.15 160.65 160.65 0.0M
2022-10-28 161.15 162.25 160.50 162.25 0.0M
2022-10-27 165.70 166.05 164.45 164.45 0.0M
2022-10-26 163.75 166.30 163.75 165.15 0.0M
2022-10-25 160.40 161.95 160.40 161.95 0.0M
2022-10-24 154.15 159.85 154.15 158.00 0.0M
2022-10-21 158.60 158.60 153.65 154.05 0.0M
2022-10-20 156.80 158.15 156.80 157.55 0.0M
2022-10-19 159.00 159.55 157.25 157.25 0.0M
2022-10-18 158.75 159.70 158.35 158.45 0.0M
2022-10-17 155.05 158.25 155.05 157.15 0.0M
2022-10-14 152.45 157.85 152.05 155.15 0.0M
2022-10-13 149.25 152.25 147.20 152.00 0.0M
2022-10-12 150.65 150.65 150.00 150.00 0.0M
2022-10-11 149.50 149.65 149.50 149.65 0.0M
2022-10-10 147.60 150.00 147.60 150.00 0.0M
2022-10-07 152.20 152.20 148.25 148.25 0.0M
2022-10-06 155.70 155.70 151.25 152.85 0.0M
2022-10-05 151.40 155.60 151.40 154.50 0.0M
2022-10-04 144.40 152.05 144.40 152.05 0.0M
2022-10-03 139.55 142.05 139.55 142.05 0.0M
2022-09-30 140.35 141.40 140.15 140.15 0.0M
2022-09-29 142.60 142.60 140.00 140.00 0.0M
2022-09-28 139.85 143.70 139.10 143.70 0.0M
2022-09-27 140.60 141.55 139.45 140.00 0.0M
2022-09-26 137.30 140.70 137.30 139.70 0.0M
2022-09-23 139.50 139.50 139.50 139.50 0.0M
2022-09-22 142.35 142.50 139.10 139.10 0.0M
2022-09-21 143.30 144.20 143.05 144.20 0.0M
2022-09-20 145.35 146.40 143.00 143.85 0.0M
2022-09-19 145.60 145.60 143.35 145.50 0.0M
2022-09-16 147.55 147.55 145.30 145.30 0.0M
2022-09-15 152.75 153.55 148.50 148.50 0.0M
2022-09-14 151.00 151.95 151.00 151.95 0.0M
2022-09-13 156.75 156.75 154.65 154.65 0.0M
2022-09-12 153.85 157.75 153.85 157.75 0.0M
2022-09-09 150.05 153.40 150.05 153.40 0.0M
2022-09-08 152.35 152.35 149.20 150.15 0.0M
2022-09-07 147.00 149.95 147.00 149.00 0.0M
2022-09-06 148.10 148.10 148.00 148.00 0.0M
2022-09-05 147.05 147.85 146.45 147.85 0.0M
2022-09-02 147.00 148.90 147.00 148.90 0.0M
2022-09-01 148.95 148.95 147.25 147.25 0.0M
2022-08-31 150.70 152.80 150.25 150.60 0.0M
2022-08-30 150.15 152.95 150.15 150.95 0.0M
2022-08-29 150.60 150.60 148.95 149.50 0.0M
2022-08-26 157.85 157.85 151.00 152.10 0.0M
2022-08-25 159.05 159.05 155.65 155.65 0.0M
2022-08-24 153.50 156.85 153.50 156.85 0.0M
2022-08-23 155.35 155.35 154.75 154.75 0.0M
2022-08-22 160.10 160.10 156.00 156.00 0.0M
2022-08-19 162.05 162.65 161.50 161.50 0.0M
2022-08-18 162.25 162.30 161.45 162.00 0.0M
2022-08-17 163.05 163.10 163.00 163.10 0.0M
2022-08-16 165.10 166.20 161.05 162.70 0.0M
2022-08-15 163.35 165.05 163.35 165.00 0.0M
2022-08-12 162.80 162.95 162.35 162.80 0.0M
2022-08-11 162.45 163.70 161.90 163.70 0.0M
2022-08-10 158.80 160.70 158.80 160.10 0.0M
2022-08-09 162.20 162.20 159.45 159.90 0.0M
2022-08-08 162.50 163.05 161.45 162.40 0.0M
2022-08-05 161.55 162.25 159.85 161.00 0.0M
2022-08-04 158.50 161.80 158.50 161.40 0.0M
2022-08-03 155.50 157.85 155.50 157.80 0.0M
2022-08-02 157.20 157.20 154.60 154.90 0.0M
2022-08-01 152.80 158.15 152.80 157.20 0.0M
2022-07-29 156.10 156.10 147.60 153.55 0.0M
2022-07-28 154.20 156.30 153.15 156.30 0.0M
2022-07-27 150.45 153.45 150.45 152.50 0.0M
2022-07-26 153.15 153.60 150.45 150.45 0.0M
2022-07-25 154.05 154.85 154.05 154.30 0.0M
2022-07-22 153.45 154.90 153.45 154.00 0.0M
2022-07-21 153.70 155.20 153.70 154.20 0.0M
2022-07-20 153.95 154.30 153.20 153.35 0.0M
2022-07-19 148.55 153.75 148.55 153.45 0.0M
2022-07-18 151.55 152.85 151.55 151.80 0.0M
2022-07-15 146.30 148.70 146.30 148.60 0.0M
2022-07-14 146.60 146.60 146.60 146.60 0.0M
2022-07-13 145.60 148.00 145.60 147.35 0.0M
2022-07-12 144.55 145.30 144.55 145.30 0.0M
2022-07-11 142.30 145.50 141.10 145.40 0.0M
2022-07-08 142.45 142.45 142.45 142.45 0.0M
2022-07-07 144.50 144.50 143.35 143.35 0.0M
2022-07-06 139.55 143.70 139.55 143.70 0.0M
2022-07-05 140.00 141.30 137.55 139.45 0.0M
2022-07-04 143.90 143.90 140.15 140.15 0.0M
2022-07-01 140.75 144.25 140.75 144.25 0.0M
2022-06-30 141.90 143.10 139.95 143.10 0.0M
2022-06-29 143.30 143.30 140.30 142.85 0.0M
2022-06-28 142.90 145.30 142.90 144.55 0.0M
2022-06-27 147.25 147.90 143.90 143.90 0.0M
2022-06-24 142.75 146.30 142.75 146.30 0.0M
2022-06-23 138.60 141.40 137.25 141.40 0.0M
2022-06-22 138.60 139.50 138.60 139.50 0.0M
2022-06-21 141.05 143.50 141.05 143.50 0.0M
2022-06-20 138.45 140.60 138.45 140.60 0.0M
2022-06-17 135.75 139.50 135.75 139.00 0.0M
2022-06-16 135.65 135.65 133.65 133.65 0.0M
2022-06-15 135.70 136.45 135.40 136.45 0.0M
2022-06-14 138.95 138.95 133.60 134.25 0.0M
2022-06-13 141.80 141.80 137.15 137.30 0.0M
2022-06-10 144.35 144.35 142.05 142.05 0.0M
2022-06-09 148.00 148.00 144.95 144.95 0.0M
2022-06-08 151.20 151.20 148.10 148.10 0.0M
2022-06-07 150.80 150.80 150.70 150.70 0.0M
2022-06-06 152.90 153.90 152.75 153.90 0.0M
2022-06-03 153.20 153.20 151.95 152.05 0.0M
2022-06-02 149.50 152.15 149.50 150.95 0.0M
2022-06-01 150.45 150.45 149.35 149.35 0.0M
2022-05-31 152.90 152.90 150.30 150.70 0.0M
2022-05-30 152.35 152.50 151.70 152.50 0.0M
2022-05-27 148.65 152.80 148.65 152.80 0.0M
2022-05-26 147.10 147.65 146.90 147.35 0.0M
2022-05-25 146.20 146.25 145.25 146.25 0.0M
2022-05-24 147.95 147.95 146.75 147.05 0.0M
2022-05-23 149.00 149.00 146.00 148.55 0.0M
2022-05-20 146.55 147.20 145.25 147.20 0.0M
2022-05-19 145.55 145.55 142.00 145.30 0.0M
2022-05-18 151.05 151.05 146.20 146.25 0.0M
2022-05-17 150.05 152.50 150.05 152.50 0.0M
2022-05-16 148.55 148.55 148.40 148.40 0.0M
2022-05-13 146.55 149.80 146.55 149.80 0.0M
2022-05-12 143.10 145.75 141.75 143.65 0.0M
2022-05-11 144.80 146.00 143.80 145.65 0.0M
2022-05-10 152.55 153.15 145.25 145.25 0.0M
2022-05-09 153.65 155.00 152.80 152.90 0.0M
2022-05-06 157.25 157.25 154.25 155.55 0.0M
2022-05-05 160.90 164.10 160.90 164.10 0.0M
2022-05-04 160.85 160.85 160.50 160.50 0.0M
2022-05-03 162.10 162.10 160.50 160.50 0.0M
2022-05-02 162.50 162.50 161.25 162.05 0.0M
2022-04-29 163.10 164.95 163.10 164.80 0.0M
2022-04-28 161.90 163.20 160.45 161.60 0.0M
2022-04-27 160.35 160.50 158.60 158.60 0.0M
2022-04-26 165.20 165.20 160.20 160.20 0.0M
2022-04-25 162.85 164.40 162.60 164.40 0.0M
2022-04-22 169.85 171.05 166.15 166.15 0.0M
2022-04-21 169.30 174.45 169.30 170.00 0.0M
2022-04-20 164.90 169.25 164.90 169.00 0.0M
2022-04-19 166.90 166.90 164.95 164.95 0.0M
2022-04-14 161.90 166.80 161.90 166.50 0.0M
2022-04-13 160.70 162.15 158.95 161.75 0.0M
2022-04-12 160.45 161.95 159.50 159.65 0.0M
2022-04-11 164.50 164.50 163.00 163.10 0.0M
2022-04-08 164.95 164.95 163.20 164.55 0.0M
2022-04-07 162.95 165.05 162.85 165.05 0.0M
2022-04-06 169.95 169.95 161.90 163.40 0.0M
2022-04-05 169.85 171.50 169.10 169.10 0.0M
2022-04-04 167.60 170.40 167.60 170.40 0.0M
2022-04-01 165.95 165.95 165.00 165.70 0.0M
2022-03-31 170.12 170.12 169.76 169.76 0.0M
2022-03-30 170.32 170.80 169.84 170.44 0.0M
2022-03-29 165.46 172.00 165.46 171.46 0.0M
2022-03-28 164.24 164.98 163.84 163.84 0.0M
2022-03-25 167.32 169.52 165.16 165.16 0.0M
2022-03-24 167.86 169.78 167.86 169.42 0.0M
2022-03-23 169.52 169.88 167.34 167.52 0.0M
2022-03-22 165.40 168.68 165.40 168.68 0.0M
2022-03-21 167.44 167.44 165.74 165.86 0.0M
2022-03-18 164.42 165.84 163.66 165.58 0.0M
2022-03-17 163.58 165.62 162.88 165.20 0.0M
2022-03-16 157.08 163.80 157.08 162.88 0.0M
2022-03-15 158.14 158.14 154.98 155.80 0.0M
2022-03-14 151.80 160.32 151.80 157.04 0.0M
2022-03-11 152.60 158.46 152.60 152.74 0.0M
2022-03-10 155.38 155.38 148.28 150.06 0.0M
2022-03-09 144.62 153.10 144.62 153.10 0.0M
2022-03-08 138.70 145.80 138.70 143.04 0.0M
2022-03-07 142.00 144.04 134.72 141.76 0.0M
2022-03-04 146.82 146.82 142.90 143.70 0.0M
2022-03-03 150.40 150.40 148.38 150.40 0.0M
2022-03-02 148.02 151.58 147.06 151.00 0.0M
2022-03-01 156.58 157.26 150.08 150.52 0.0M
2022-02-28 156.90 156.94 153.82 156.94 0.0M
2022-02-25 157.50 157.82 156.80 156.80 0.0M
2022-02-24 154.28 159.28 154.28 159.28 0.0M
2022-02-23 165.20 165.20 163.04 163.04 0.0M
2022-02-22 161.26 163.78 161.26 162.76 0.0M
2022-02-21 168.14 168.14 163.66 164.38 0.0M
2022-02-18 165.88 169.26 165.88 166.62 0.0M
2022-02-17 167.48 167.48 165.10 166.00 0.0M
2022-02-16 169.36 169.36 167.68 168.38 0.0M
2022-02-15 163.86 171.18 163.86 169.80 0.0M
2022-02-14 167.66 167.66 161.60 163.94 0.0M
2022-02-11 174.80 174.80 169.08 170.22 0.0M
2022-02-10 178.02 178.06 175.60 175.64 0.0M
2022-02-09 175.44 179.08 175.44 178.12 0.0M
2022-02-08 173.38 174.12 173.26 173.26 0.0M
2022-02-07 171.54 175.36 171.54 175.36 0.0M
2022-02-04 172.84 173.18 172.84 173.18 0.0M
2022-02-03 176.42 176.88 171.50 171.50 0.0M
2022-02-02 174.44 178.02 174.44 176.60 0.0M
2022-02-01 168.48 173.96 168.48 172.94 0.0M
2022-01-31 167.14 168.42 166.04 166.42 0.0M
2022-01-28 167.86 167.86 162.82 163.20 0.0M
2022-01-27 165.18 168.22 165.18 166.92 0.0M
2022-01-26 168.12 169.14 167.66 169.02 0.0M
2022-01-25 168.06 168.12 166.00 168.12 0.0M
2022-01-24 171.60 171.60 166.72 167.78 0.0M
2022-01-21 175.60 175.60 172.74 172.74 0.0M
2022-01-20 174.46 176.90 174.46 176.90 0.0M
2022-01-19 171.84 174.90 171.84 174.82 0.0M
2022-01-18 173.62 173.62 171.00 172.36 0.0M
2022-01-17 171.00 174.26 171.00 174.26 0.0M
2022-01-14 172.94 172.94 170.38 170.50 0.0M
2022-01-13 174.38 174.38 172.00 172.64 0.0M
2022-01-12 176.90 176.90 173.98 175.12 0.0M
2022-01-11 177.34 178.20 174.96 175.58 0.0M
2022-01-10 179.96 179.96 174.62 174.92 0.0M
2022-01-07 183.14 183.14 176.10 176.30 0.0M
2022-01-06 189.42 189.42 182.92 183.52 0.0M
2022-01-05 190.08 192.26 190.08 192.26 0.0M
2022-01-04 186.76 191.56 186.76 191.32 0.0M
2022-01-03 188.92 188.92 187.26 188.70 0.0M