Comparing Back to the side-by-side chart ↗
Elior SCA (ELIOR.PA) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.81 | 1.87 | 1.81 | 1.86 | +3.39% | 408,745 |
| 2026-10-15 | 1.78 | 1.81 | 1.78 | 1.80 | +1.24% | 534,428 |
| 2026-10-14 | 1.77 | 1.79 | 1.76 | 1.78 | +0.51% | 301,167 |
| 2026-10-13 | 1.77 | 1.78 | 1.75 | 1.77 | -0.06% | 308,939 |
| 2026-10-12 | 1.75 | 1.77 | 1.74 | 1.77 | +1.03% | 243,259 |
| 2026-10-09 | 1.78 | 1.78 | 1.75 | 1.75 | -1.02% | 246,758 |
| 2026-10-08 | 1.76 | 1.78 | 1.74 | 1.77 | +0.28% | 309,808 |
| 2026-10-07 | 1.75 | 1.79 | 1.74 | 1.77 | +0.40% | 424,717 |
| 2026-10-06 | 1.78 | 1.79 | 1.74 | 1.76 | -0.96% | 333,161 |
| 2026-10-05 | 1.78 | 1.78 | 1.75 | 1.78 | -0.73% | 373,389 |
| 2026-10-02 | 1.77 | 1.80 | 1.77 | 1.79 | +1.13% | 328,499 |
| 2026-10-01 | 1.78 | 1.78 | 1.73 | 1.77 | -1.17% | 571,060 |
| 2026-09-30 | 1.84 | 1.85 | 1.79 | 1.79 | -2.40% | 336,862 |
| 2026-09-29 | 1.80 | 1.89 | 1.80 | 1.83 | +1.72% | 464,481 |
| 2026-09-28 | 1.82 | 1.84 | 1.80 | 1.80 | -1.04% | 330,701 |
| 2026-09-25 | 1.79 | 1.83 | 1.79 | 1.82 | +2.24% | 426,094 |
| 2026-09-24 | 1.85 | 1.87 | 1.78 | 1.78 | -4.14% | 826,926 |
| 2026-09-23 | 1.89 | 1.90 | 1.85 | 1.86 | -1.06% | 498,639 |
| 2026-09-22 | 1.94 | 1.96 | 1.88 | 1.88 | -3.04% | 507,776 |
| 2026-09-21 | 1.89 | 1.96 | 1.89 | 1.94 | +3.30% | 969,799 |
| 2026-09-18 | 1.91 | 1.91 | 1.88 | 1.88 | -2.14% | 606,421 |
| 2026-09-17 | 1.93 | 1.94 | 1.92 | 1.92 | +0.05% | 356,453 |
| 2026-09-16 | 1.92 | 1.93 | 1.90 | 1.92 | -0.10% | 381,394 |
| 2026-09-15 | 1.94 | 1.94 | 1.91 | 1.92 | -0.93% | 348,902 |
| 2026-09-14 | 1.96 | 1.98 | 1.93 | 1.94 | -1.53% | 366,244 |
| 2026-09-11 | 1.98 | 1.98 | 1.95 | 1.97 | -0.71% | 390,669 |
| 2026-09-10 | 1.99 | 2.02 | 1.98 | 1.98 | -0.45% | 311,362 |
| 2026-09-09 | 1.99 | 2.01 | 1.98 | 1.99 | +0.00% | 319,159 |
| 2026-09-08 | 2.05 | 2.05 | 1.98 | 1.99 | -3.02% | 660,752 |
| 2026-09-07 | 2.06 | 2.06 | 2.04 | 2.05 | -0.48% | 205,598 |
| 2026-09-04 | 2.07 | 2.09 | 2.05 | 2.06 | -0.29% | 246,748 |
| 2026-09-03 | 2.06 | 2.09 | 2.04 | 2.07 | +0.58% | 301,356 |
| 2026-09-02 | 2.05 | 2.08 | 2.05 | 2.06 | -0.19% | 353,232 |
| 2026-09-01 | 2.06 | 2.09 | 2.05 | 2.06 | +0.59% | 395,566 |
| 2026-08-31 | 2.09 | 2.10 | 2.05 | 2.05 | -1.92% | 388,862 |
| 2026-08-28 | 2.09 | 2.10 | 2.08 | 2.09 | +0.19% | 292,862 |
| 2026-08-27 | 2.13 | 2.15 | 2.08 | 2.08 | -2.34% | 401,892 |
| 2026-08-26 | 2.14 | 2.16 | 2.13 | 2.13 | -0.37% | 290,276 |
| 2026-08-25 | 2.13 | 2.16 | 2.13 | 2.14 | +0.28% | 345,029 |
| 2026-08-24 | 2.13 | 2.15 | 2.13 | 2.14 | +0.56% | 186,349 |
| 2026-08-21 | 2.11 | 2.14 | 2.11 | 2.12 | +0.38% | 227,652 |
| 2026-08-20 | 2.11 | 2.14 | 2.10 | 2.12 | +0.09% | 324,521 |
| 2026-08-19 | 2.08 | 2.13 | 2.08 | 2.11 | +1.34% | 221,706 |
| 2026-08-18 | 2.10 | 2.11 | 2.08 | 2.09 | -0.67% | 290,051 |
| 2026-08-17 | 2.15 | 2.15 | 2.09 | 2.10 | -2.33% | 439,139 |
| 2026-08-14 | 2.15 | 2.17 | 2.14 | 2.15 | +0.37% | 223,762 |
| 2026-08-13 | 2.16 | 2.18 | 2.14 | 2.14 | -0.09% | 416,511 |
| 2026-08-12 | 2.10 | 2.14 | 2.10 | 2.14 | +1.80% | 395,185 |
| 2026-08-11 | 2.08 | 2.11 | 2.07 | 2.11 | +1.94% | 360,978 |
| 2026-08-10 | 2.08 | 2.09 | 2.05 | 2.07 | -0.67% | 251,434 |
| 2026-08-07 | 2.08 | 2.08 | 2.06 | 2.08 | +0.39% | 218,052 |
| 2026-08-06 | 2.08 | 2.10 | 2.07 | 2.07 | -0.19% | 133,499 |
| 2026-08-05 | 2.11 | 2.11 | 2.08 | 2.08 | -1.42% | 277,604 |
| 2026-08-04 | 2.12 | 2.12 | 2.10 | 2.11 | -0.38% | 202,932 |
| 2026-08-03 | 2.14 | 2.16 | 2.11 | 2.11 | +0.00% | 276,255 |
| 2026-07-31 | 2.14 | 2.15 | 2.11 | 2.11 | -1.21% | 379,802 |
| 2026-07-30 | 2.14 | 2.17 | 2.13 | 2.14 | -0.56% | 568,710 |
| 2026-07-29 | 2.12 | 2.16 | 2.12 | 2.15 | +1.70% | 744,677 |
| 2026-07-28 | 2.10 | 2.13 | 2.09 | 2.12 | +1.44% | 712,190 |
| 2026-07-27 | 2.08 | 2.10 | 2.08 | 2.09 | +1.26% | 357,620 |
| 2026-07-24 | 2.04 | 2.07 | 2.04 | 2.06 | +1.18% | 169,448 |
| 2026-07-23 | 2.06 | 2.06 | 2.03 | 2.04 | -1.45% | 349,528 |
| 2026-07-22 | 2.03 | 2.10 | 2.02 | 2.07 | +1.27% | 373,500 |
| 2026-07-21 | 2.04 | 2.06 | 2.03 | 2.04 | -0.39% | 187,226 |
| 2026-07-20 | 2.02 | 2.09 | 2.01 | 2.05 | +1.39% | 485,545 |
| 2026-07-17 | 2.00 | 2.02 | 1.99 | 2.02 | +0.60% | 301,302 |
| 2026-07-16 | 2.01 | 2.03 | 1.99 | 2.01 | +0.00% | 330,189 |
| 2026-07-15 | 1.99 | 2.02 | 1.98 | 2.01 | +0.70% | 382,717 |
| 2026-07-14 | 2.01 | 2.01 | 1.98 | 1.99 | -0.80% | 411,450 |
| 2026-07-13 | 2.01 | 2.03 | 1.99 | 2.01 | -0.20% | 300,269 |
| 2026-07-10 | 2.02 | 2.04 | 2.00 | 2.01 | +0.00% | 271,459 |
| 2026-07-09 | 2.06 | 2.07 | 1.98 | 2.01 | -1.47% | 428,256 |
| 2026-07-08 | 2.07 | 2.07 | 2.03 | 2.04 | -1.35% | 447,786 |
| 2026-07-07 | 2.10 | 2.10 | 2.05 | 2.07 | -1.24% | 275,919 |
| 2026-07-06 | 2.12 | 2.13 | 2.10 | 2.10 | -1.04% | 492,346 |
| 2026-07-03 | 2.04 | 2.12 | 2.04 | 2.12 | +3.62% | 1,076,618 |
| 2026-07-02 | 2.01 | 2.07 | 2.01 | 2.05 | +2.20% | 737,645 |
| 2026-07-01 | 1.96 | 2.00 | 1.93 | 2.00 | +2.40% | 810,445 |
| 2026-06-30 | 1.96 | 1.98 | 1.94 | 1.96 | +0.05% | 382,041 |
| 2026-06-29 | 1.98 | 1.99 | 1.95 | 1.95 | -1.16% | 523,905 |
| 2026-06-26 | 1.97 | 1.98 | 1.93 | 1.98 | +0.25% | 565,712 |
| 2026-06-25 | 1.97 | 1.98 | 1.93 | 1.97 | +0.10% | 681,291 |
| 2026-06-24 | 1.96 | 2.00 | 1.96 | 1.97 | +0.25% | 547,671 |
| 2026-06-23 | 1.90 | 1.98 | 1.88 | 1.97 | +3.04% | 889,725 |
| 2026-06-22 | 1.95 | 1.95 | 1.89 | 1.91 | -2.51% | 1,005,177 |
| 2026-06-19 | 1.96 | 1.99 | 1.94 | 1.96 | -0.86% | 558,685 |
| 2026-06-18 | 1.99 | 2.01 | 1.95 | 1.97 | -1.05% | 763,360 |
| 2026-06-17 | 2.02 | 2.02 | 1.98 | 1.99 | -0.99% | 519,564 |
| 2026-06-16 | 2.04 | 2.04 | 2.00 | 2.01 | -0.40% | 581,092 |
| 2026-06-15 | 2.05 | 2.07 | 2.01 | 2.02 | +1.15% | 1,361,479 |
| 2026-06-12 | 2.00 | 2.04 | 1.98 | 2.00 | +1.73% | 1,182,079 |
| 2026-06-11 | 1.97 | 2.00 | 1.96 | 1.97 | -0.10% | 1,011,956 |
| 2026-06-10 | 1.96 | 1.98 | 1.94 | 1.97 | +0.61% | 820,779 |
| 2026-06-09 | 1.96 | 2.00 | 1.95 | 1.96 | +0.46% | 1,015,187 |
| 2026-06-08 | 1.89 | 1.97 | 1.88 | 1.95 | +2.69% | 814,256 |
| 2026-06-05 | 1.90 | 1.94 | 1.90 | 1.90 | -0.47% | 878,584 |
| 2026-06-04 | 1.93 | 1.97 | 1.90 | 1.90 | -0.73% | 1,141,864 |
| 2026-06-03 | 1.96 | 1.98 | 1.92 | 1.92 | -1.89% | 1,210,972 |
| 2026-06-02 | 1.87 | 1.96 | 1.87 | 1.96 | +4.99% | 1,798,125 |
| 2026-06-01 | 1.87 | 1.90 | 1.85 | 1.86 | -0.64% | 1,662,012 |
| 2026-05-29 | 1.89 | 1.93 | 1.87 | 1.87 | -0.05% | 2,022,347 |
| 2026-05-28 | 1.93 | 1.96 | 1.88 | 1.88 | -3.85% | 2,636,587 |
| 2026-05-27 | 1.95 | 1.98 | 1.91 | 1.95 | +0.31% | 2,944,239 |
| 2026-05-26 | 1.98 | 2.02 | 1.94 | 1.94 | -5.08% | 3,902,643 |
| 2026-05-25 | 1.99 | 2.06 | 1.98 | 2.05 | +3.43% | 2,850,307 |
| 2026-05-22 | 2.06 | 2.09 | 1.98 | 1.98 | -4.07% | 7,245,145 |
| 2026-05-21 | 2.31 | 2.31 | 2.05 | 2.06 | -26.76% | 12,945,810 |
| 2026-05-20 | 2.80 | 2.85 | 2.75 | 2.82 | +0.86% | 593,779 |
| 2026-05-19 | 2.94 | 2.97 | 2.78 | 2.79 | -4.64% | 753,069 |
| 2026-05-18 | 2.94 | 2.95 | 2.87 | 2.93 | -1.94% | 584,634 |
| 2026-05-15 | 2.93 | 3.01 | 2.91 | 2.99 | +0.81% | 980,089 |
| 2026-05-14 | 2.84 | 2.97 | 2.84 | 2.96 | +4.66% | 807,110 |
| 2026-05-13 | 2.78 | 2.86 | 2.76 | 2.83 | +1.87% | 508,525 |
| 2026-05-12 | 2.71 | 2.79 | 2.69 | 2.78 | +1.91% | 553,460 |
| 2026-05-11 | 2.71 | 2.75 | 2.69 | 2.73 | +0.81% | 611,386 |
| 2026-05-08 | 2.75 | 2.76 | 2.70 | 2.71 | -2.17% | 337,279 |
| 2026-05-07 | 2.77 | 2.79 | 2.76 | 2.77 | +0.07% | 347,848 |
| 2026-05-06 | 2.68 | 2.80 | 2.68 | 2.76 | +4.54% | 963,433 |
| 2026-05-05 | 2.61 | 2.66 | 2.59 | 2.64 | +1.30% | 411,499 |
| 2026-05-04 | 2.64 | 2.67 | 2.61 | 2.61 | -1.14% | 428,775 |
| 2026-04-30 | 2.55 | 2.66 | 2.54 | 2.64 | +2.96% | 521,452 |
| 2026-04-29 | 2.57 | 2.57 | 2.53 | 2.56 | +0.08% | 346,383 |
| 2026-04-28 | 2.59 | 2.59 | 2.54 | 2.56 | +0.23% | 290,527 |
| 2026-04-27 | 2.58 | 2.62 | 2.55 | 2.56 | -1.16% | 265,821 |
| 2026-04-24 | 2.55 | 2.60 | 2.54 | 2.59 | +0.70% | 537,561 |
| 2026-04-23 | 2.52 | 2.58 | 2.51 | 2.57 | +1.50% | 321,203 |
| 2026-04-22 | 2.56 | 2.56 | 2.51 | 2.53 | -0.78% | 346,145 |
| 2026-04-21 | 2.58 | 2.61 | 2.55 | 2.55 | -0.62% | 555,277 |
| 2026-04-20 | 2.56 | 2.59 | 2.55 | 2.57 | -1.31% | 310,263 |
| 2026-04-17 | 2.56 | 2.62 | 2.53 | 2.60 | +2.04% | 699,686 |
| 2026-04-16 | 2.57 | 2.61 | 2.55 | 2.55 | -1.16% | 392,911 |
| 2026-04-15 | 2.55 | 2.59 | 2.55 | 2.58 | +1.10% | 372,326 |
| 2026-04-14 | 2.48 | 2.55 | 2.45 | 2.55 | +3.49% | 709,918 |
| 2026-04-13 | 2.48 | 2.48 | 2.41 | 2.46 | -1.20% | 728,821 |
| 2026-04-10 | 2.47 | 2.52 | 2.38 | 2.49 | -2.58% | 1,275,519 |
| 2026-04-09 | 2.60 | 2.60 | 2.54 | 2.56 | -2.14% | 378,852 |
| 2026-04-08 | 2.65 | 2.68 | 2.60 | 2.62 | +5.31% | 1,284,926 |
| 2026-04-07 | 2.53 | 2.59 | 2.46 | 2.48 | -0.80% | 623,606 |
| 2026-04-02 | 2.51 | 2.55 | 2.49 | 2.50 | -1.42% | 638,312 |
| 2026-04-01 | 2.51 | 2.57 | 2.48 | 2.54 | +4.10% | 646,728 |
| 2026-03-31 | 2.42 | 2.47 | 2.42 | 2.44 | +0.41% | 520,685 |
| 2026-03-30 | 2.36 | 2.44 | 2.34 | 2.43 | +1.67% | 450,459 |
| 2026-03-27 | 2.41 | 2.41 | 2.38 | 2.39 | -1.48% | 387,479 |
| 2026-03-26 | 2.46 | 2.46 | 2.42 | 2.43 | -2.41% | 403,797 |
| 2026-03-25 | 2.47 | 2.51 | 2.45 | 2.49 | +1.97% | 527,651 |
| 2026-03-24 | 2.48 | 2.49 | 2.43 | 2.44 | -0.81% | 489,387 |
| 2026-03-23 | 2.32 | 2.49 | 2.30 | 2.46 | +3.71% | 1,127,649 |
| 2026-03-20 | 2.40 | 2.42 | 2.37 | 2.37 | -0.17% | 620,702 |
| 2026-03-19 | 2.38 | 2.39 | 2.36 | 2.37 | -2.22% | 877,449 |
| 2026-03-18 | 2.50 | 2.52 | 2.41 | 2.43 | -2.25% | 533,361 |
| 2026-03-17 | 2.43 | 2.52 | 2.40 | 2.48 | +3.16% | 945,125 |
| 2026-03-16 | 2.45 | 2.45 | 2.38 | 2.41 | -1.95% | 639,706 |
| 2026-03-13 | 2.49 | 2.49 | 2.43 | 2.46 | -1.84% | 577,068 |
| 2026-03-12 | 2.48 | 2.52 | 2.41 | 2.50 | -1.65% | 744,539 |
| 2026-03-11 | 2.56 | 2.58 | 2.52 | 2.54 | -1.09% | 657,932 |
| 2026-03-10 | 2.61 | 2.65 | 2.57 | 2.57 | +1.34% | 745,206 |
| 2026-03-09 | 2.50 | 2.56 | 2.47 | 2.54 | -2.91% | 799,497 |
| 2026-03-06 | 2.61 | 2.62 | 2.57 | 2.61 | +0.85% | 727,131 |
| 2026-03-05 | 2.60 | 2.63 | 2.56 | 2.59 | -0.84% | 696,780 |
| 2026-03-04 | 2.61 | 2.63 | 2.56 | 2.61 | +0.93% | 653,979 |
| 2026-03-03 | 2.65 | 2.67 | 2.58 | 2.59 | -3.65% | 929,512 |
| 2026-03-02 | 2.70 | 2.74 | 2.65 | 2.69 | -3.52% | 1,091,355 |
| 2026-02-27 | 2.84 | 2.84 | 2.75 | 2.79 | -1.42% | 691,425 |
| 2026-02-26 | 2.75 | 2.85 | 2.71 | 2.83 | +3.14% | 785,892 |
| 2026-02-25 | 2.74 | 2.77 | 2.72 | 2.74 | +0.07% | 309,460 |
| 2026-02-24 | 2.74 | 2.78 | 2.73 | 2.74 | -0.44% | 572,753 |
| 2026-02-23 | 2.80 | 2.82 | 2.73 | 2.75 | -1.43% | 527,346 |
| 2026-02-20 | 2.76 | 2.86 | 2.73 | 2.79 | +0.79% | 605,912 |
| 2026-02-19 | 2.80 | 2.80 | 2.72 | 2.77 | -1.56% | 701,015 |
| 2026-02-18 | 2.78 | 2.87 | 2.73 | 2.81 | +2.93% | 851,021 |
| 2026-02-17 | 2.69 | 2.75 | 2.64 | 2.73 | +0.74% | 563,464 |
| 2026-02-16 | 2.70 | 2.75 | 2.69 | 2.71 | +1.12% | 448,950 |
| 2026-02-13 | 2.66 | 2.70 | 2.63 | 2.68 | +0.30% | 626,413 |
| 2026-02-12 | 2.74 | 2.75 | 2.67 | 2.67 | -1.91% | 759,827 |
| 2026-02-11 | 2.80 | 2.81 | 2.72 | 2.73 | -2.99% | 619,758 |
| 2026-02-10 | 2.74 | 2.86 | 2.72 | 2.81 | +2.78% | 889,700 |
| 2026-02-09 | 2.76 | 2.80 | 2.73 | 2.73 | -0.65% | 836,038 |
| 2026-02-06 | 2.77 | 2.82 | 2.70 | 2.75 | -1.99% | 1,093,705 |
| 2026-02-05 | 2.95 | 2.95 | 2.80 | 2.81 | -5.45% | 1,291,339 |
| 2026-02-04 | 2.87 | 3.01 | 2.87 | 2.97 | +3.63% | 1,308,210 |
| 2026-02-03 | 2.90 | 2.91 | 2.81 | 2.87 | -1.24% | 738,730 |
| 2026-02-02 | 2.86 | 2.91 | 2.85 | 2.90 | +1.75% | 752,631 |
| 2026-01-30 | 2.89 | 2.89 | 2.83 | 2.85 | -0.90% | 600,077 |
| 2026-01-29 | 2.89 | 2.92 | 2.85 | 2.88 | +1.70% | 902,958 |
| 2026-01-28 | 2.79 | 2.84 | 2.73 | 2.83 | +1.29% | 779,771 |
| 2026-01-27 | 2.85 | 2.85 | 2.77 | 2.79 | -2.03% | 576,024 |
| 2026-01-26 | 2.87 | 2.88 | 2.79 | 2.85 | -0.28% | 384,951 |
| 2026-01-23 | 2.88 | 2.90 | 2.83 | 2.86 | -1.38% | 336,069 |
| 2026-01-22 | 2.82 | 2.91 | 2.80 | 2.90 | +3.87% | 554,243 |
| 2026-01-21 | 2.80 | 2.82 | 2.76 | 2.79 | -0.43% | 357,395 |
| 2026-01-20 | 2.81 | 2.84 | 2.79 | 2.80 | -0.99% | 292,835 |
| 2026-01-19 | 2.73 | 2.85 | 2.72 | 2.83 | +1.07% | 621,519 |
| 2026-01-16 | 2.83 | 2.86 | 2.80 | 2.80 | -0.78% | 315,811 |
| 2026-01-15 | 2.87 | 2.89 | 2.82 | 2.82 | -1.81% | 386,366 |
| 2026-01-14 | 2.78 | 2.89 | 2.73 | 2.88 | +3.38% | 785,778 |
| 2026-01-13 | 2.81 | 2.83 | 2.78 | 2.78 | -1.07% | 374,659 |
| 2026-01-12 | 2.86 | 2.86 | 2.78 | 2.81 | -1.61% | 350,213 |
| 2026-01-09 | 2.84 | 2.88 | 2.83 | 2.86 | +0.35% | 434,458 |
| 2026-01-08 | 2.78 | 2.85 | 2.74 | 2.85 | +1.93% | 531,642 |
| 2026-01-07 | 2.75 | 2.82 | 2.75 | 2.79 | +1.60% | 487,610 |
| 2026-01-06 | 2.73 | 2.79 | 2.70 | 2.75 | +0.73% | 567,984 |
| 2026-01-05 | 2.74 | 2.76 | 2.69 | 2.73 | +0.00% | 386,828 |
| 2026-01-02 | 2.77 | 2.78 | 2.69 | 2.73 | -0.44% | 552,977 |
| 2025-12-31 | 2.78 | 2.78 | 2.74 | 2.74 | -1.65% | 143,271 |
| 2025-12-30 | 2.73 | 2.79 | 2.73 | 2.79 | +1.90% | 296,977 |
| 2025-12-29 | 2.72 | 2.74 | 2.70 | 2.74 | +0.51% | 394,138 |
| 2025-12-24 | 2.72 | 2.73 | 2.71 | 2.72 | +0.07% | 152,583 |
| 2025-12-23 | 2.77 | 2.77 | 2.71 | 2.72 | -1.52% | 303,926 |
| 2025-12-22 | 2.80 | 2.80 | 2.71 | 2.76 | -1.07% | 384,368 |
| 2025-12-19 | 2.83 | 2.85 | 2.78 | 2.79 | -1.27% | 528,756 |
| 2025-12-18 | 2.79 | 2.84 | 2.79 | 2.83 | +1.43% | 492,535 |
| 2025-12-17 | 2.68 | 2.79 | 2.67 | 2.79 | +4.03% | 1,097,965 |
| 2025-12-16 | 2.67 | 2.71 | 2.66 | 2.68 | +0.30% | 594,043 |
| 2025-12-15 | 2.66 | 2.67 | 2.62 | 2.67 | +0.91% | 532,007 |
| 2025-12-12 | 2.67 | 2.67 | 2.62 | 2.65 | -3.50% | 1,203,146 |
| 2025-12-11 | 2.68 | 2.74 | 2.68 | 2.74 | +1.86% | 626,257 |
| 2025-12-10 | 2.65 | 2.69 | 2.64 | 2.69 | +1.51% | 333,928 |
| 2025-12-09 | 2.69 | 2.69 | 2.62 | 2.65 | -1.34% | 447,274 |
| 2025-12-08 | 2.72 | 2.75 | 2.67 | 2.69 | -0.74% | 503,824 |
| 2025-12-05 | 2.65 | 2.74 | 2.65 | 2.71 | +3.28% | 1,196,312 |
| 2025-12-04 | 2.58 | 2.65 | 2.58 | 2.62 | +2.42% | 520,996 |
| 2025-12-03 | 2.58 | 2.59 | 2.52 | 2.56 | -1.08% | 705,675 |
| 2025-12-02 | 2.65 | 2.67 | 2.59 | 2.59 | -2.34% | 795,784 |
| 2025-12-01 | 2.68 | 2.69 | 2.62 | 2.65 | -1.34% | 530,621 |
| 2025-11-28 | 2.67 | 2.71 | 2.66 | 2.69 | +0.83% | 508,988 |
| 2025-11-27 | 2.62 | 2.68 | 2.62 | 2.67 | +1.37% | 483,123 |
| 2025-11-26 | 2.64 | 2.67 | 2.61 | 2.63 | -0.23% | 428,749 |
| 2025-11-25 | 2.65 | 2.65 | 2.57 | 2.64 | -0.23% | 530,983 |
| 2025-11-24 | 2.59 | 2.69 | 2.55 | 2.64 | +1.85% | 1,336,219 |
| 2025-11-21 | 2.79 | 2.79 | 2.56 | 2.59 | -8.60% | 3,439,360 |
| 2025-11-20 | 3.01 | 3.20 | 2.81 | 2.84 | +6.77% | 4,883,053 |
| 2025-11-19 | 2.66 | 2.69 | 2.60 | 2.66 | -0.15% | 665,864 |
| 2025-11-18 | 2.65 | 2.66 | 2.58 | 2.66 | -0.67% | 427,831 |
| 2025-11-17 | 2.73 | 2.77 | 2.67 | 2.68 | -2.33% | 288,983 |
| 2025-11-14 | 2.73 | 2.75 | 2.72 | 2.74 | -0.44% | 169,030 |
| 2025-11-13 | 2.80 | 2.84 | 2.75 | 2.76 | -1.15% | 454,389 |
| 2025-11-12 | 2.74 | 2.81 | 2.68 | 2.79 | +1.98% | 573,533 |
| 2025-11-11 | 2.70 | 2.73 | 2.68 | 2.73 | +1.71% | 175,521 |
| 2025-11-10 | 2.70 | 2.71 | 2.66 | 2.69 | +1.13% | 312,503 |
| 2025-11-07 | 2.69 | 2.71 | 2.65 | 2.66 | -1.19% | 265,003 |
| 2025-11-06 | 2.76 | 2.76 | 2.67 | 2.69 | -2.75% | 423,995 |
| 2025-11-05 | 2.76 | 2.80 | 2.74 | 2.77 | +0.00% | 262,791 |
| 2025-11-04 | 2.78 | 2.80 | 2.74 | 2.77 | -1.57% | 355,600 |
| 2025-11-03 | 2.81 | 2.85 | 2.77 | 2.81 | +0.29% | 275,751 |
| 2025-10-31 | 2.80 | 2.83 | 2.77 | 2.80 | +0.07% | 373,861 |
| 2025-10-30 | 2.81 | 2.82 | 2.76 | 2.80 | -0.21% | 328,436 |
| 2025-10-29 | 2.82 | 2.89 | 2.79 | 2.81 | -0.92% | 484,346 |
| 2025-10-28 | 2.83 | 2.87 | 2.80 | 2.83 | -0.63% | 364,853 |
| 2025-10-27 | 2.90 | 2.95 | 2.84 | 2.85 | -1.86% | 492,059 |
| 2025-10-24 | 2.90 | 2.91 | 2.81 | 2.90 | +0.41% | 840,598 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Abr (+5.08%). Peor mes: Mar (-6.81%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Elior SCA (ELIOR.PA)?
1.86 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de ELIOR.PA?
Máximo de 3.20 y mínimo de 1.73 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Elior SCA?
Históricamente, el mes más fuerte de ELIOR.PA ha sido Abr (media +5.08%) y el más débil Mar (media -6.81%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 458 velas diarias del data lake de Closelook.