Premium
Loreal Co (PK) (LRLCF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.24 | 3.24955821716 | 407.44 | 435.47 | 379 | 494 | 417.83348645 | CS |
| 4 | 48.748 | 13.1066969231 | 371.932 | 435.47 | 360 | 794 | 386.62465269 | CS |
| 12 | 54.48 | 14.8771163299 | 366.2 | 435.47 | 336.05 | 687 | 375.51471822 | CS |
| 26 | 27.2 | 6.91267662905 | 393.48 | 435.47 | 331.35 | 1464 | 359.58644716 | CS |
| 52 | -52.56 | -11.1064153495 | 473.24 | 506.4085 | 331.35 | 1166 | 391.50756004 | CS |
| 156 | 61.6 | 17.1549515428 | 359.08 | 506.4085 | 292.38 | 1525 | 393.70142269 | CS |
| 260 | 148.18 | 54.3779816514 | 272.5 | 506.4085 | 258.45 | 1494 | 395.51673218 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 420.68 | -6.32 | -1.48 | 432.34 | 435.42 | 420.68 | 338 |
| 1745616480 | 427 | 2.97 | 0.70 | 433.51 | 435.47 | 419.28 | 1006 |
| 1745529840 | 424.026 | 0.33 | 0.08 | 422.84 | 434.51 | 422.05 | 341 |
| 1745443560 | 423.7 | 17.52 | 4.31 | 430 | 432 | 423.7 | 368 |
| 1745357340 | 406.18 | 20.76 | 5.39 | 399.4 | 417.9358 | 399.4 | 532 |
| 1745270400 | 385.4229 | 6.34 | 1.67 | 407.44 | 407.8 | 379 | 225 |
| 1744925340 | 379.08 | -2.16 | -0.57 | 370.1 | 415 | 370.1 | 271 |
| 1744838940 | 381.24 | -4.44 | -1.15 | 381.25 | 392.35 | 377.55 | 342 |
| 1744752360 | 385.68 | -2.07 | -0.53 | 386.85 | 390.499 | 384.888 | 265 |
| 1744666140 | 387.75 | -14.72 | -3.66 | 391.76 | 401.69 | 387.75 | 1653 |
| 1744406940 | 402.47 | 11.31 | 2.89 | 392.1999 | 404.95 | 390.59 | 409 |
| 1744320120 | 391.1625 | -4.84 | -1.22 | 381.582 | 398.05 | 380.28 | 372 |
| 1744234140 | 396 | 20.86 | 5.56 | 377.04 | 405.95 | 360 | 614 |
| 1744147740 | 375.136 | 5.74 | 1.55 | 375.99 | 378 | 362.75 | 880 |
| 1744061220 | 369.4 | 1.3 | 0.35 | 366.575 | 380.832 | 363.5 | 822 |
| 1743802020 | 368.1 | -17.41 | -4.52 | 390.59 | 390.59 | 368 | 1239 |
| 1743715440 | 385.506 | 5.97 | 1.57 | 390.01 | 392.442 | 383.08 | 499 |
| 1743629040 | 379.54 | -1.31 | -0.34 | 377.54 | 390.586 | 377.54 | 4690 |
| 1743542640 | 380.85 | 11.12 | 3.01 | 381.634 | 386.34 | 371.7 | 138 |
| 1743456180 | 369.73 | 4.18 | 1.14 | 371.932 | 380.65 | 363.01 | 414 |
| 1743197340 | 365.55 | 1.15 | 0.32 | 370 | 379.28 | 365.55 | 818 |
| 1743110880 | 364.4 | -2.28 | -0.62 | 371.6 | 372.72 | 364.4 | 95 |
| 1743024540 | 366.6846 | -18.85 | -4.89 | 378.16 | 378.16 | 366.6846 | 326 |
| 1742938140 | 385.538 | 11.05 | 2.95 | 373.86 | 385.538 | 373.664 | 162 |
| 1742851200 | 374.49 | -13.47 | -3.47 | 380.68 | 385.41 | 374.49 | 385 |
| 1742592540 | 387.96 | -6.55 | -1.66 | 383.07 | 387.96 | 376.89 | 244 |
| 1742505960 | 394.51 | -0.62 | -0.16 | 394.51 | 398.25 | 383.29 | 147 |
| 1742419200 | 395.1349 | 4.92 | 1.26 | 394 | 398.2 | 387 | 225 |
| 1742333400 | 390.216 | -9.58 | -2.40 | 395.825 | 398.304 | 389.4 | 206 |
| 1742246400 | 399.7957 | 10.28 | 2.64 | 396.95 | 400.1864 | 389.76 | 1587 |
| 1741987680 | 389.518 | 12.5 | 3.31 | 398.35 | 400.99 | 386.65 | 1266 |
| 1741901340 | 377.022 | -4.44 | -1.16 | 385.418 | 390.86 | 376.1 | 537 |
| 1741814940 | 381.462 | -19.42 | -4.84 | 389.164 | 390.89 | 377.74 | 908 |
| 1741728480 | 400.88 | 11.71 | 3.01 | 395.44 | 400.88 | 387.81 | 182 |
| 1741641600 | 389.17 | -5.88 | -1.49 | 400 | 400.48 | 385.4 | 508 |
| 1741386000 | 395.0529 | 4.17 | 1.07 | 380.93 | 395.3418 | 379.65 | 236 |
| 1741300140 | 390.8817 | -6.4 | -1.61 | 398.44 | 400 | 389.55 | 439 |
| 1741213440 | 397.28 | 31.37 | 8.57 | 392.11 | 397.28 | 382.94 | 353 |
| 1741126800 | 365.91 | -6.09 | -1.64 | 372 | 387.62 | 365.91 | 894 |
| 1741040760 | 372 | 0.14 | 0.04 | 379.2 | 380.6 | 372 | 1686 |
| 1740781260 | 371.856 | 15.04 | 4.21 | 371.02 | 372.826 | 363.2621 | 1177 |
| 1740695340 | 356.82 | -9.37 | -2.56 | 360.65 | 367.38 | 353.3 | 458 |
| 1740608400 | 366.192 | -2.13 | -0.58 | 367.03 | 369.9 | 363.6313 | 459 |
| 1740522480 | 368.32 | 12.97 | 3.65 | 363.648 | 368.32 | 357.68 | 331 |
| 1740435600 | 355.35 | -2.11 | -0.59 | 359.386 | 365.85 | 355.35 | 700 |
| 1740176400 | 357.456 | 6.81 | 1.94 | 354.04 | 361.985 | 351.55 | 1051 |
| 1740090480 | 350.65 | -4.26 | -1.20 | 352.9 | 355.9698 | 347.26 | 237 |
| 1740003960 | 354.908 | 4.91 | 1.40 | 340.05 | 357 | 340.05 | 480 |
| 1739917740 | 350 | -9.33 | -2.60 | 365 | 366.9 | 336.05 | 1192 |
| 1739572020 | 359.3299 | -0.71 | -0.20 | 364.71 | 365.738 | 350.75 | 524 |
| 1739485320 | 360.04 | 10.08 | 2.88 | 348.26 | 360.04 | 348.26 | 1279 |
| 1739398920 | 349.9554 | -3.79 | -1.07 | 350 | 352.76 | 345.6 | 806 |
| 1739312940 | 353.75 | 4.51 | 1.29 | 352.31 | 353.75 | 350.54 | 435 |
| 1739226000 | 349.236 | 1.18 | 0.34 | 347.45 | 352.7 | 347.45 | 1279 |
| 1738967160 | 348.06 | -15.79 | -4.34 | 360.3 | 360.3 | 348.016 | 542 |
| 1738880400 | 363.85 | 7.15 | 2.00 | 359.1 | 367.82 | 352.77 | 280 |
| 1738794000 | 356.7 | -6.9 | -1.90 | 361.09 | 363.3 | 356.7 | 971 |
| 1738708080 | 363.6 | 5.66 | 1.58 | 364.39 | 364.414 | 358.25 | 525 |
| 1738621740 | 357.94 | -12.25 | -3.31 | 366.2 | 366.76 | 357.94 | 857 |
| 1738362000 | 370.1878 | -8.27 | -2.19 | 371.35 | 377.6 | 370 | 1494 |
| 1738276080 | 378.458 | 2.23 | 0.59 | 385.14 | 388 | 371 | 760 |
| 1738189740 | 376.226 | -4.77 | -1.25 | 373.1 | 376.696 | 369.7005 | 203 |
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
