Premium
Essilor Luxottica (PK) (ESLOF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.74 | 3.91542107182 | 274.3 | 294.99 | 274.3 | 588 | 279.78752209 | CS |
| 4 | 45.82 | 19.1539168966 | 239.22 | 294.99 | 237.68 | 535 | 267.45610936 | CS |
| 12 | 41.54 | 17.0595482546 | 243.5 | 294.99 | 232 | 1080 | 249.15886465 | CS |
| 26 | 58.71 | 25.9399991163 | 226.33 | 294.99 | 225.53 | 886 | 241.9228957 | CS |
| 52 | 82.04 | 40.4137931034 | 203 | 294.99 | 198.8199 | 854 | 230.94707425 | CS |
| 156 | 89.96 | 46.1144145991 | 195.08 | 294.99 | 131.48 | 1618 | 182.47343216 | CS |
| 260 | 133.2118 | 87.7385097103 | 151.8282 | 294.99 | 101.5 | 1777 | 171.30579562 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 285.04 | 4.41 | 1.57 | 289.2 | 294.99 | 283.86 | 873 |
| 1739226000 | 280.63 | 2.3 | 0.83 | 284.39999 | 287.5 | 278.5799 | 980 |
| 1738967160 | 278.33 | 0.19 | 0.07 | 281.135 | 281.77999 | 277.25 | 604 |
| 1738880400 | 278.1399 | -2.56 | -0.91 | 282.66 | 283.44 | 278 | 310 |
| 1738794000 | 280.6999 | 0.7 | 0.25 | 278.6 | 287.5 | 278.6 | 491 |
| 1738708080 | 280 | 10.12 | 3.75 | 274.3 | 284.5 | 274.3 | 553 |
| 1738621740 | 269.88 | -3.83 | -1.40 | 275.82 | 275.82 | 265 | 640 |
| 1738362000 | 273.7099 | -0.54 | -0.20 | 273.2 | 280 | 273.2 | 556 |
| 1738276080 | 274.25 | 4 | 1.48 | 274.75 | 280.74 | 273.46499 | 318 |
| 1738189740 | 270.25 | 0.21 | 0.08 | 273.76 | 274.5 | 270 | 470 |
| 1738103280 | 270.0439 | -0.21 | -0.08 | 270.045 | 274.75 | 269.25 | 695 |
| 1738016820 | 270.25 | 4.27 | 1.61 | 272.7 | 272.7 | 266 | 609 |
| 1737757440 | 265.98 | 4.02 | 1.53 | 268.68 | 274.75 | 265.88 | 435 |
| 1737671220 | 261.9599 | -5.71 | -2.13 | 257.39 | 266.75 | 257.39 | 899 |
| 1737584640 | 267.665 | 9.59 | 3.72 | 267.14 | 272 | 260.17 | 429 |
| 1737498540 | 258.0749 | 8.49 | 3.40 | 261.89999 | 263 | 256.9049 | 603 |
| 1737152880 | 249.58 | 5.62 | 2.30 | 245.4 | 253.52 | 245.4 | 264 |
| 1737066420 | 243.9599 | -0.04 | -0.02 | 242.33 | 249.6 | 240.5 | 680 |
| 1736979720 | 244 | 4.25 | 1.77 | 238.88 | 246.34 | 238.88 | 304 |
| 1736893380 | 239.75 | 0.57 | 0.24 | 239.22 | 243.9 | 237.68 | 334 |
| 1736806800 | 239.1804 | -2.47 | -1.02 | 239 | 241.44 | 235.2 | 887 |
| 1736547720 | 241.65 | 0.62 | 0.26 | 243.3 | 243.3 | 239 | 1950 |
| 1736375340 | 241.03 | -3.97 | -1.62 | 242 | 242.8 | 237.82 | 657 |
| 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 |
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
