Premium
Essilor Luxottica (PK) (ESLOF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.56 | -1.85675312513 | 245.59 | 250.5 | 232 | 568 | 238.85733715 | CS |
| 4 | 0.85 | 0.353901240736 | 240.18 | 250.5 | 232 | 539 | 241.13644669 | CS |
| 12 | 12.03 | 5.25327510917 | 229 | 252.02 | 227.81 | 1195 | 242.17693647 | CS |
| 26 | 18.88 | 8.49876209768 | 222.15 | 252.02 | 200.74 | 880 | 236.43545466 | CS |
| 52 | 39.28 | 19.4696406444 | 201.75 | 252.02 | 188 | 893 | 225.10296307 | CS |
| 156 | 42.03 | 21.1206030151 | 199 | 252.02 | 131.48 | 1653 | 182.09358951 | CS |
| 260 | 83.6701 | 53.1711700376 | 157.3599 | 252.02 | 101.5 | 1789 | 170.65819929 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 245 | 5.75 | 2.40 | 250.5 | 250.5 | 239.005 | 436 |
| 1736202360 | 239.25 | 4.39 | 1.87 | 232 | 244.5 | 232 | 381 |
| 1735942980 | 234.86 | -3.04 | -1.28 | 241.6 | 242.9 | 234.2 | 472 |
| 1735856700 | 237.9 | -2.35 | -0.98 | 245.59 | 247.5 | 237.9 | 983 |
| 1735683960 | 240.25 | -1.75 | -0.72 | 237.5 | 247.73 | 237.5 | 553 |
| 1735597740 | 242 | -0.04 | -0.02 | 240.34 | 243.75 | 240.25 | 777 |
| 1735338000 | 242.04 | 1.79 | 0.75 | 244.06 | 245.82 | 241.25 | 246 |
| 1735252020 | 240.25 | -1.76 | -0.73 | 237 | 246 | 237 | 581 |
| 1735078200 | 242.01 | 1.95 | 0.81 | 240.25 | 245.18 | 240.25 | 468 |
| 1734992400 | 240.06 | -0.19 | -0.08 | 237 | 247 | 237 | 438 |
| 1734733200 | 240.25 | -2.43 | -1.00 | 237.25 | 243.98 | 237.25 | 855 |
| 1734646800 | 242.68 | -0.82 | -0.34 | 247.88 | 247.88 | 237.96 | 647 |
| 1734560940 | 243.5 | -3.25 | -1.32 | 246.75 | 246.9 | 240.9 | 610 |
| 1734474360 | 246.75 | 3.25 | 1.33 | 240.07 | 246.75 | 240.07 | 477 |
| 1734388140 | 243.5 | 3.36 | 1.40 | 245.92 | 247 | 243.5 | 550 |
| 1734128940 | 240.1399 | -3.14 | -1.29 | 246 | 246 | 239 | 491 |
| 1734042480 | 243.28 | 3.48 | 1.45 | 242 | 244.86 | 238.98 | 338 |
| 1733955900 | 239.8 | 2.31 | 0.97 | 240.18 | 245.7 | 239.8 | 406 |
| 1733869200 | 237.4875 | -3.76 | -1.56 | 245.1 | 245.1 | 237.05 | 858 |
| 1733782800 | 241.25 | 1.65 | 0.69 | 248.38 | 248.38 | 241.25 | 460 |
| 1733523600 | 239.5965 | -0.82 | -0.34 | 247.45 | 250 | 239 | 474 |
| 1733437500 | 240.4199 | 2.08 | 0.87 | 242 | 246.12 | 240.25 | 473 |
| 1733350980 | 238.34 | 0.78 | 0.33 | 235.77 | 243.74 | 235.77 | 376 |
| 1733264700 | 237.56 | -7.14 | -2.92 | 239.75 | 244 | 237.26 | 624 |
| 1733178180 | 244.7 | 2.69 | 1.11 | 246.5 | 246.5 | 239.44 | 814 |
| 1732918200 | 242.01 | 0.57 | 0.24 | 246.5 | 246.5 | 238.2 | 347 |
| 1732746540 | 241.44 | 4.29 | 1.81 | 242.36 | 246.25 | 241.19 | 568 |
| 1732660140 | 237.15 | -7.81 | -3.19 | 242 | 247 | 237.15 | 1062 |
| 1732573560 | 244.96 | 4.46 | 1.85 | 240.5 | 248.06 | 240.5 | 927 |
| 1732314000 | 240.5 | -5.85 | -2.37 | 244.06 | 248.08 | 240 | 427 |
| 1732227900 | 246.35 | -2.95 | -1.18 | 240.85 | 246.75 | 240.85 | 375 |
| 1732141740 | 249.3 | 5.16 | 2.11 | 241.88 | 249.57 | 241.88 | 24748 |
| 1732054800 | 244.1399 | 0.89 | 0.37 | 243.5 | 249.32 | 238.47 | 3469 |
| 1731968640 | 243.25 | -0.25 | -0.10 | 237 | 243.5 | 237 | 1465 |
| 1731709260 | 243.5 | 0.47 | 0.20 | 242.12 | 248.5 | 237 | 369 |
| 1731622800 | 243.025 | 5.78 | 2.43 | 237 | 243.7 | 237 | 331 |
| 1731536760 | 237.25 | -0.79 | -0.33 | 236.4 | 243.65 | 236.25 | 469 |
| 1731450480 | 238.04 | -7.21 | -2.94 | 247.46 | 247.46 | 236 | 690 |
| 1731363600 | 245.25 | 3.74 | 1.55 | 243.2 | 251 | 243.2 | 533 |
| 1731104400 | 241.51 | -7.63 | -3.06 | 243.88 | 252.02 | 237.85 | 1258 |
| 1731018540 | 249.14 | 4.56 | 1.86 | 247.2 | 249.14 | 242.78 | 275 |
| 1730931600 | 244.58 | 2.58 | 1.07 | 245 | 246.685 | 239.904 | 239 |
| 1730845680 | 242 | 0.75 | 0.31 | 240.7 | 247.2 | 240.7 | 276 |
| 1730759160 | 241.25 | 9.03 | 3.89 | 244.75 | 246.925 | 240 | 489 |
| 1730496420 | 232.22 | 0.6 | 0.26 | 242.97 | 242.97 | 232 | 145 |
| 1730409780 | 231.62 | 1.86 | 0.81 | 230.2 | 236.14 | 230.2 | 8788 |
| 1730323500 | 229.76 | -1.38 | -0.60 | 232.65 | 232.65 | 228 | 3237 |
| 1730237280 | 231.1399 | -7.74 | -3.24 | 233.25 | 237.025 | 230.26 | 344 |
| 1730150880 | 238.875 | -2.89 | -1.19 | 241.85 | 241.85 | 233 | 218 |
| 1729891500 | 241.76 | 2.32 | 0.97 | 230.17 | 245.206 | 230.17 | 242 |
| 1729805160 | 239.44 | 5.44 | 2.32 | 236.66 | 239.44 | 233.5 | 366 |
| 1729718940 | 234.005 | -3.83 | -1.61 | 240.55 | 240.55 | 230.04 | 693 |
| 1729632300 | 237.83 | 0.25 | 0.11 | 238.1 | 242.4 | 237.58 | 567 |
| 1729545600 | 237.58 | 5.84 | 2.52 | 242.4 | 242.4 | 232.54 | 303 |
| 1729286400 | 231.74 | 2.49 | 1.09 | 234.74 | 242.74 | 231.74 | 450 |
| 1729200000 | 229.25 | -3.42 | -1.47 | 227.81 | 236.835 | 227.81 | 454 |
| 1729113960 | 232.6699 | -5.09 | -2.14 | 229 | 236.44 | 229 | 176 |
| 1729027680 | 237.76 | 1.79 | 0.76 | 236.78 | 237.76 | 231.72 | 408 |
| 1728941220 | 235.97 | -5.83 | -2.41 | 229 | 237.32 | 229 | 275 |
| 1728681900 | 241.8 | 12.09 | 5.26 | 232.98 | 241.8 | 231 | 298 |
| 1728595560 | 229.71 | -1.69 | -0.73 | 240.1 | 240.1 | 228.25 | 167 |
| 1728508800 | 231.4 | -1.85 | -0.79 | 238.99 | 238.99 | 230.01 | 99 |
| 1728422580 | 233.25 | -1.43 | -0.61 | 235 | 237.22 | 231.6 | 2647 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
