Premium
Essilor Luxottica (PK) (ESLOY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.934 | -2.62715033657 | 149.744 | 154.13 | 144.09 | 26035 | 149.51732683 | DR |
| 4 | 2.68 | 1.87242367079 | 143.13 | 155.46 | 141.42 | 31208 | 150.20421587 | DR |
| 12 | 23.09 | 18.8151890482 | 122.72 | 155.46 | 118.175 | 33528 | 134.73775653 | DR |
| 26 | 29.95 | 25.850163991 | 115.86 | 155.46 | 112.9525 | 44915 | 123.63546933 | DR |
| 52 | 33.8415 | 30.2241255353 | 111.9685 | 155.46 | 103.41 | 37729 | 118.72844514 | DR |
| 156 | 60.53 | 70.9779549719 | 85.28 | 155.46 | 66.6 | 44819 | 95.68882099 | DR |
| 260 | 84.1 | 136.282612218 | 61.71 | 155.46 | 48.79 | 50307 | 85.90037296 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 147.08 | -1.19 | -0.80 | 148.79499 | 148.85 | 146.61 | 28932 |
| 1741386000 | 148.27 | 2.15 | 1.47 | 147.09 | 149.2024 | 146.72 | 21651 |
| 1741300140 | 146.12 | -6.08 | -3.99 | 144.41999 | 147.514 | 144.41999 | 20708 |
| 1741213440 | 152.1969 | -0.38 | -0.25 | 150.8 | 152.43 | 150.27 | 32545 |
| 1741126800 | 152.58 | 3.14 | 2.10 | 149.744 | 154.13 | 149.68 | 26339 |
| 1741040760 | 149.44 | 1.2 | 0.81 | 151.19 | 151.74 | 148.62 | 22680 |
| 1740781260 | 148.24 | -0.77 | -0.52 | 148.5 | 149.38 | 146.71 | 30873 |
| 1740695340 | 149.01 | 1.6 | 1.09 | 149.8801 | 150.68 | 149.01 | 20938 |
| 1740608400 | 147.41 | 0.21 | 0.14 | 147.59299 | 148.58 | 146.875 | 18007 |
| 1740522480 | 147.19999 | -2.85 | -1.90 | 149.29 | 149.29 | 146.62 | 23833 |
| 1740435600 | 150.05 | -1.27 | -0.84 | 151.18 | 151.18 | 149.8 | 29864 |
| 1740176400 | 151.32 | -2.53 | -1.65 | 152.8 | 152.8 | 150.99 | 18364 |
| 1740090480 | 153.85499 | 0.74 | 0.49 | 152.9887 | 153.94999 | 152.63999 | 23783 |
| 1740003960 | 153.11 | -0.63 | -0.41 | 152.59 | 153.19 | 152.284 | 91593 |
| 1739917740 | 153.74 | -0.53 | -0.34 | 154.25 | 154.615 | 153.58 | 47928 |
| 1739572020 | 154.27 | 0.84 | 0.55 | 155.36 | 155.46 | 154.27 | 31315 |
| 1739485320 | 153.43 | 7.46 | 5.11 | 152.1 | 154.24 | 151.74 | 26228 |
| 1739398920 | 145.97 | 2.43 | 1.69 | 141.72 | 149.24 | 141.41999 | 32794 |
| 1739312940 | 143.54 | 3.26 | 2.32 | 143.13 | 143.82 | 142.99 | 44579 |
| 1739226000 | 140.28 | 1.41 | 1.02 | 139.86 | 140.5225 | 139.78 | 20941 |
| 1738967160 | 138.87 | -1.85 | -1.31 | 139.78 | 140.22999 | 138.87 | 69486 |
| 1738880400 | 140.72 | -0.77 | -0.54 | 140.65 | 141.056 | 140 | 26287 |
| 1738794000 | 141.49 | 1.79 | 1.28 | 140.91 | 141.62 | 140.74 | 41577 |
| 1738708080 | 139.69999 | 3.83 | 2.82 | 138.437 | 139.69999 | 138.437 | 29907 |
| 1738621740 | 135.865 | -1.25 | -0.91 | 135.19 | 136.52 | 134.485 | 23491 |
| 1738362000 | 137.11 | -0.84 | -0.61 | 138.04 | 138.735 | 136.79 | 25791 |
| 1738276080 | 137.94999 | 1.28 | 0.94 | 138.07 | 138.63 | 137.56 | 24636 |
| 1738189740 | 136.66999 | 1.27 | 0.94 | 136.27 | 137.63999 | 136.08 | 27684 |
| 1738103280 | 135.4 | 0.09 | 0.07 | 135.44999 | 135.72 | 134.31 | 28954 |
| 1738016820 | 135.31 | 1.32 | 0.99 | 135.01499 | 135.318 | 134.49 | 24433 |
| 1737757440 | 133.99 | 1.28 | 0.96 | 133.41 | 134.63399 | 133.41 | 18539 |
| 1737671220 | 132.71 | 1.13 | 0.86 | 132.1 | 133.1 | 131.945 | 26834 |
| 1737584640 | 131.58 | 0.9 | 0.69 | 132.46 | 132.63 | 131.56 | 28412 |
| 1737498540 | 130.68 | 4.58 | 3.63 | 128.59 | 130.68 | 128.58 | 48659 |
| 1737152880 | 126.1 | 2.73 | 2.21 | 125.33 | 126.21 | 125.26 | 145419 |
| 1737066420 | 123.37 | 1.56 | 1.28 | 123.67 | 124.0362 | 123.09 | 85964 |
| 1736979720 | 121.81 | 1.84 | 1.53 | 122.37 | 122.6775 | 121.51 | 41571 |
| 1736893380 | 119.97 | 0.38 | 0.32 | 120.52 | 120.64 | 119.55 | 33739 |
| 1736806800 | 119.59 | -0.74 | -0.61 | 119 | 119.72 | 118.6 | 45579 |
| 1736547720 | 120.33 | -0.25 | -0.21 | 120.52 | 120.96 | 119.35 | 25829 |
| 1736375340 | 120.58 | -0.53 | -0.44 | 119.61 | 120.73 | 119.09 | 29993 |
| 1736288940 | 121.11 | 0.66 | 0.55 | 122.14 | 122.14 | 120.91 | 38220 |
| 1736202360 | 120.45 | 1.83 | 1.54 | 120.2525 | 121.14 | 120.21 | 36066 |
| 1735942980 | 118.62 | -1.28 | -1.07 | 119.27 | 119.27 | 118.175 | 22568 |
| 1735856700 | 119.9 | -0.77 | -0.64 | 120.625 | 120.855 | 119.06 | 36138 |
| 1735683960 | 120.67 | -0.64 | -0.53 | 121.962 | 122.25 | 120.46 | 30527 |
| 1735597740 | 121.31 | -0.83 | -0.68 | 120.879 | 121.31 | 120.07 | 20509 |
| 1735338000 | 122.14 | 0.75 | 0.62 | 121.65 | 122.14 | 121.22 | 16733 |
| 1735252020 | 121.385 | -0.21 | -0.17 | 121.3375 | 121.75 | 120.75 | 14167 |
| 1735078200 | 121.59 | 0.57 | 0.47 | 122.4 | 122.4 | 120.46 | 16257 |
| 1734992400 | 121.02 | 0.87 | 0.72 | 120.63 | 121.25 | 119.95 | 27131 |
| 1734733200 | 120.15 | -0.14 | -0.12 | 118.9 | 121.06 | 118.9 | 25099 |
| 1734646800 | 120.2945 | -0.03 | -0.02 | 120.15 | 120.35 | 119.58 | 30891 |
| 1734560940 | 120.32 | -1.9 | -1.55 | 122.7301 | 123.02 | 119.69 | 38966 |
| 1734474360 | 122.22 | -0.63 | -0.51 | 122.72 | 122.72 | 122.2 | 24077 |
| 1734388140 | 122.85 | 1.56 | 1.29 | 122.23 | 123.3 | 122.23 | 37841 |
| 1734128940 | 121.29 | 0.76 | 0.63 | 121.38 | 121.43 | 120.5425 | 20773 |
| 1734042480 | 120.535 | -0.76 | -0.62 | 120.91 | 121.49 | 120.49 | 23266 |
| 1733955900 | 121.29 | 2.06 | 1.73 | 120.63 | 121.85 | 120.63 | 21720 |
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
