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 | -12.38 | -6.15063593005 | 201.28 | 201.52 | 188.58 | 1365 | 192.98063084 | CS |
| 4 | -11.1 | -5.55 | 200 | 224.92 | 188.58 | 8216 | 201.64365928 | CS |
| 12 | -35.34 | -15.759900107 | 224.24 | 256.56 | 188.58 | 4736 | 206.69837864 | CS |
| 26 | -136.6 | -41.9662058372 | 325.5 | 333 | 188.58 | 5136 | 248.15892123 | CS |
| 52 | -85 | -31.0332238043 | 273.9 | 376.38 | 188.58 | 3007 | 260.14072715 | CS |
| 156 | 6.56 | 3.59767467369 | 182.34 | 376.38 | 166.75 | 1600 | 248.33706709 | CS |
| 260 | 3.9 | 2.10810810811 | 185 | 376.38 | 131.48 | 1844 | 213.64031033 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782422460 | 190 | 1.34 | 0.71 | 191.81 | 193 | 189.0999 | 1509 |
| 1782336000 | 188.6599 | -1.59 | -0.84 | 193.66 | 193.86 | 188.58 | 656 |
| 1782250140 | 190.25 | -6.48 | -3.29 | 188.59 | 199.98 | 188.59 | 775 |
| 1782163500 | 196.73 | -9.13 | -4.44 | 201.28 | 201.52 | 191.9 | 2520 |
| 1781818140 | 205.86 | 5.85 | 2.92 | 199.52 | 206.38 | 199.52 | 446 |
| 1781731740 | 200.01 | -11.24 | -5.32 | 207.19 | 210.9795 | 200.01 | 641 |
| 1781645340 | 211.25 | -5.74 | -2.65 | 216 | 221.94 | 210.72 | 745 |
| 1781558940 | 216.99 | 9.24 | 4.45 | 224.92 | 224.92 | 209.6 | 1121 |
| 1781299740 | 207.75 | 8.48 | 4.26 | 211.82 | 217.95 | 205.184 | 1570 |
| 1781213220 | 199.27 | -3.53 | -1.74 | 198.65 | 210.55 | 198.65 | 11219 |
| 1781126940 | 202.8 | -2.36 | -1.15 | 205.16 | 209.27 | 200.981 | 603 |
| 1781040540 | 205.1599 | 6.14 | 3.09 | 198.75 | 209.37 | 198.75 | 1255 |
| 1780954140 | 199.02 | -2.85 | -1.41 | 196.5 | 203.135 | 196.5 | 1805 |
| 1780694940 | 201.8725 | -3.45 | -1.68 | 199.69 | 211.5 | 199.69 | 124539 |
| 1780608540 | 205.3175 | 3.84 | 1.90 | 201.91 | 206.21 | 198.4 | 3020 |
| 1780522140 | 201.48 | 5.36 | 2.73 | 196.62 | 205.1 | 195.96 | 814 |
| 1780435740 | 196.12 | -7.3 | -3.59 | 195.3199 | 203.89 | 195.1999 | 628 |
| 1780349340 | 203.42 | 1.42 | 0.70 | 208.25 | 208.25 | 196 | 1397 |
| 1780090080 | 202 | 0.8 | 0.40 | 200 | 206.8 | 196.5 | 846 |
| 1780003320 | 201.1999 | -0.05 | -0.02 | 194.54 | 205.74 | 194.54 | 1103 |
| 1779917340 | 201.25 | 1 | 0.50 | 203.75 | 207.5 | 201.25 | 732 |
| 1779830940 | 200.25 | -0.75 | -0.37 | 203.75 | 204.75 | 200.25 | 944 |
| 1779484920 | 201 | -2 | -0.99 | 196.3 | 205.75 | 196.3 | 766 |
| 1779398880 | 203 | -0.54 | -0.27 | 201.25 | 209.5 | 201.25 | 982 |
| 1779312300 | 203.5399 | -1.37 | -0.67 | 201.25 | 209 | 201.25 | 507 |
| 1779225660 | 204.906 | -0.77 | -0.38 | 204 | 206.64 | 202 | 1214 |
| 1779139740 | 205.68 | 4.28 | 2.13 | 200.7225 | 205.68 | 200.02 | 1396 |
| 1778880000 | 201.4 | 0.4 | 0.20 | 196.89 | 204.36 | 196.89 | 2547 |
| 1778793900 | 201 | -0.5 | -0.25 | 199.3775 | 206.14 | 196.52 | 22284 |
| 1778707380 | 201.5 | 4.35 | 2.21 | 195.6599 | 205 | 194.8799 | 2172 |
| 1778621340 | 197.15 | 1.85 | 0.95 | 196 | 200 | 191.09 | 9472 |
| 1778534940 | 195.3 | -9.49 | -4.63 | 196.1 | 201.665 | 194.02 | 11102 |
| 1778275200 | 204.785 | -4.97 | -2.37 | 211.89 | 212.32 | 196.94 | 570 |
| 1778188800 | 209.75 | -3.4 | -1.60 | 207.0725 | 215.99 | 204 | 2081 |
| 1778102520 | 213.15 | 14.4 | 7.25 | 207.755 | 214 | 201.91 | 2848 |
| 1778016000 | 198.75 | -3.5 | -1.73 | 205 | 205 | 197.4 | 1830 |
| 1777930140 | 202.25 | -16.05 | -7.35 | 205.79 | 209.715 | 201.53 | 1909 |
| 1777671000 | 218.3 | 7.04 | 3.33 | 220.05 | 220.05 | 205.79 | 824 |
| 1777584540 | 211.257 | -2.98 | -1.39 | 211.875 | 216.84 | 209.6599 | 744 |
| 1777498140 | 214.235 | -1.77 | -0.82 | 212 | 220.59 | 210.01 | 2584 |
| 1777411800 | 216 | -6 | -2.70 | 215 | 220 | 213.25 | 736 |
| 1777325400 | 222 | 5.7 | 2.64 | 219.66 | 222 | 215.6 | 446 |
| 1777065780 | 216.3 | -4.44 | -2.01 | 211.79 | 220.78 | 211.79 | 1309 |
| 1776979740 | 220.74 | -11.26 | -4.85 | 229.56 | 230 | 220.74 | 1838 |
| 1776893280 | 232 | -6.3 | -2.64 | 239 | 239 | 230.25 | 391 |
| 1776806940 | 238.3 | -9.71 | -3.92 | 243.62 | 244.9 | 238.28 | 493 |
| 1776720540 | 248.01 | -2.29 | -0.91 | 250 | 254.58 | 240.82 | 6480 |
| 1776460800 | 250.2962 | 6.31 | 2.58 | 254.8705 | 256.56 | 245 | 508 |
| 1776374940 | 243.99 | 0.79 | 0.32 | 246 | 248.744 | 240.5 | 998 |
| 1776288360 | 243.2 | 3.92 | 1.64 | 239.26 | 243.48 | 230.29 | 1268 |
| 1776202140 | 239.28 | 9.34 | 4.06 | 233.88 | 243.56 | 233.88 | 1596 |
| 1776115740 | 229.94 | -0.58 | -0.25 | 230.47 | 234.75 | 227.9 | 1212 |
| 1775856000 | 230.52 | 1.14 | 0.50 | 238.85 | 238.85 | 230.32 | 16244 |
| 1775770140 | 229.38 | -5.95 | -2.53 | 233.36 | 233.36 | 226.8 | 6120 |
| 1775683500 | 235.3275 | 13.5 | 6.08 | 240.025 | 240.025 | 232.798 | 1187 |
| 1775596800 | 221.83 | 0.88 | 0.40 | 225.19 | 225.19 | 217.9 | 830 |
| 1775510940 | 220.95 | 6.16 | 2.87 | 224.24 | 234.01 | 217.555 | 3565 |
| 1775164920 | 214.79 | -7.33 | -3.30 | 220 | 223.3 | 214.79 | 1291 |
| 1775078400 | 222.12 | -7.72 | -3.36 | 226.44 | 228.525 | 220.76 | 1080 |
| 1774992540 | 229.84 | 5.97 | 2.67 | 227.1 | 233.94 | 225.865 | 943 |
| 1774906080 | 223.87 | 3.61 | 1.64 | 234.27 | 234.27 | 223.62 | 1598 |
| 1774646940 | 220.26 | -5.55 | -2.46 | 222.72 | 227.09 | 220 | 698 |
| 1774560480 | 225.81 | -1.76 | -0.77 | 220 | 229.156 | 220 | 490 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
