Premium
Loreal Co (PK) (LRLCF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.33 | -3.425 | 360 | 365.48 | 341.3 | 2071 | 357.8272296 | CS |
| 4 | -0.22 | -0.0632383799477 | 347.89 | 376.638 | 334.45 | 2747 | 353.52071871 | CS |
| 12 | -113.97 | -24.6880686249 | 461.64 | 461.72 | 331.35 | 1513 | 363.72515625 | CS |
| 26 | -113.23 | -24.5671512259 | 460.9 | 485.45 | 331.35 | 1145 | 388.51055866 | CS |
| 52 | -142.53 | -29.0758873929 | 490.2 | 506.4085 | 331.35 | 1417 | 436.96047091 | CS |
| 156 | -105.15 | -23.2211474758 | 452.82 | 506.4085 | 292.38 | 1691 | 397.13677921 | CS |
| 260 | 55.92 | 19.1670951157 | 291.75 | 506.4085 | 216.46 | 1484 | 390.83185327 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 347.67 | -10.36 | -2.89 | 341.3 | 357.015 | 341.3 | 8347 |
| 1734646800 | 358.034 | 7.83 | 2.24 | 343.1 | 360.25 | 343.1 | 2960 |
| 1734560940 | 350.2 | -11.4 | -3.15 | 360.3 | 365.48 | 350.2 | 1235 |
| 1734474360 | 361.602 | 4.74 | 1.33 | 352.18 | 363.6098 | 350.15 | 1756 |
| 1734388140 | 356.86 | -3.44 | -0.96 | 356.03 | 360.3 | 356 | 2533 |
| 1734128940 | 360.304 | 0.41 | 0.11 | 360 | 362.24 | 356.416 | 1869 |
| 1734042480 | 359.898 | 2.31 | 0.65 | 358.25 | 363.94 | 356.42 | 1294 |
| 1733955900 | 357.588 | -3.54 | -0.98 | 361.7 | 366.8 | 354.86 | 2507 |
| 1733869200 | 361.132 | -6.28 | -1.71 | 360.7 | 370.3 | 357.5 | 2753 |
| 1733782800 | 367.4119 | 7.28 | 2.02 | 366.99 | 376.638 | 363.5 | 3781 |
| 1733523600 | 360.131 | 0.13 | 0.04 | 364.85 | 366.7675 | 359.77 | 2500 |
| 1733437500 | 360 | 12.34 | 3.55 | 357.03 | 360 | 347 | 3083 |
| 1733350980 | 347.6577 | 1.88 | 0.54 | 347.302 | 354.76 | 345.3 | 1164 |
| 1733264700 | 345.7768 | -6.18 | -1.76 | 349.944 | 354.5 | 344.46 | 11634 |
| 1733178180 | 351.954 | 10.71 | 3.14 | 350 | 356.25 | 345.57 | 3399 |
| 1732918200 | 341.24 | -9.35 | -2.67 | 350 | 350.59 | 341.24 | 1519 |
| 1732746540 | 350.59 | 3.68 | 1.06 | 351.1184 | 352.382 | 350.552 | 1142 |
| 1732660140 | 346.9051 | -6.89 | -1.95 | 353.85 | 353.85 | 346.58 | 1979 |
| 1732573560 | 353.8 | 12.12 | 3.55 | 343.5 | 357.1 | 340.1 | 2018 |
| 1732314000 | 341.6778 | -0.42 | -0.12 | 347.89 | 347.89 | 334.45 | 3060 |
| 1732227900 | 342.102 | 9.6 | 2.89 | 335.708 | 342.102 | 334.14999 | 2265 |
| 1732141740 | 332.5 | -11.73 | -3.41 | 334.68 | 344.67 | 331.35 | 1299 |
| 1732054800 | 344.232 | -4.21 | -1.21 | 346.5 | 346.5 | 337.43 | 774 |
| 1731968640 | 348.44 | 3.97 | 1.15 | 347.2 | 350.55 | 342.11 | 894 |
| 1731709260 | 344.467 | -0.53 | -0.15 | 341.455 | 351.6 | 336.4 | 1187 |
| 1731622800 | 345 | -0.54 | -0.16 | 344.36 | 358 | 340.95 | 2371 |
| 1731536760 | 345.544 | -5.46 | -1.55 | 342.65 | 354.2499 | 339.25 | 574 |
| 1731450480 | 351 | -7 | -1.96 | 358.56 | 360.04 | 345.25 | 937 |
| 1731363600 | 358 | -0.47 | -0.13 | 359.975 | 360.7 | 358 | 1872 |
| 1731104400 | 358.474 | -21.83 | -5.74 | 368.2 | 368.2 | 358.474 | 618 |
| 1731018540 | 380.3 | 16.99 | 4.68 | 370.05 | 380.3 | 363 | 1155 |
| 1730931600 | 363.31 | -10.62 | -2.84 | 378.3 | 378.3 | 362.46 | 1278 |
| 1730845680 | 373.93 | -6.07 | -1.60 | 378.15 | 385.65 | 373.93 | 1839 |
| 1730759160 | 380 | 5.98 | 1.60 | 376.4965 | 386.15 | 368.49 | 1324 |
| 1730496420 | 374.0165 | 0.34 | 0.09 | 381.19 | 382.192 | 371.752 | 384 |
| 1730409780 | 373.678 | -2.32 | -0.62 | 371.05 | 375.11 | 367.218 | 460 |
| 1730323500 | 376 | -7.85 | -2.04 | 373.885 | 381.48 | 372.17 | 688 |
| 1730237280 | 383.8481 | -5.33 | -1.37 | 379.91 | 392.4 | 379 | 450 |
| 1730150880 | 389.1826 | -5.55 | -1.41 | 393.48 | 394.76 | 385.25 | 3097 |
| 1729891500 | 394.732 | -2.2 | -0.55 | 398 | 398 | 381.46 | 867 |
| 1729805160 | 396.928 | 15.93 | 4.18 | 396.4 | 396.986 | 386.1006 | 859 |
| 1729718940 | 381 | 1.6 | 0.42 | 385.302 | 389.2 | 378.32 | 1451 |
| 1729632300 | 379.4 | -15.15 | -3.84 | 395.644 | 397.67 | 378 | 1492 |
| 1729545600 | 394.546 | -14.47 | -3.54 | 408.55 | 408.55 | 389.45 | 1902 |
| 1729286400 | 409.018 | 9.35 | 2.34 | 404.3705 | 415.45 | 400.43 | 357 |
| 1729200000 | 399.672 | -0.53 | -0.13 | 402.855 | 412.92 | 399 | 511 |
| 1729113960 | 400.2 | -12.82 | -3.10 | 395.03 | 408.124 | 395.03 | 775 |
| 1729027680 | 413.02 | -18.78 | -4.35 | 408.57 | 422.85 | 405 | 307 |
| 1728941220 | 431.8 | -5.41 | -1.24 | 437 | 437.7 | 411.01 | 1080 |
| 1728681900 | 437.21 | 27.37 | 6.68 | 423.5 | 438.1 | 423.5 | 515 |
| 1728595560 | 409.842 | -13.35 | -3.15 | 416.88 | 439.4 | 405 | 334 |
| 1728508800 | 423.19 | 0.88 | 0.21 | 430.9126 | 433.95 | 423.19 | 118 |
| 1728422580 | 422.31 | -16.32 | -3.72 | 425.9 | 428.016 | 422.2 | 183 |
| 1728336000 | 438.632 | 14.28 | 3.37 | 425.3 | 441.84 | 425.3 | 416 |
| 1728077220 | 424.35 | -15.96 | -3.62 | 429.8 | 436.5 | 424.35 | 491 |
| 1727990760 | 440.31 | 11.52 | 2.69 | 444.4 | 444.4 | 423.95 | 384 |
| 1727904000 | 428.79 | -3.13 | -0.72 | 433.34 | 440.16 | 427.59 | 386 |
| 1727818140 | 431.92 | -15.8 | -3.53 | 444.28 | 445.686 | 431.92 | 463 |
| 1727731380 | 447.7166 | -1.46 | -0.33 | 451.54 | 458.412 | 447.0949 | 508 |
| 1727472000 | 449.18 | 7.43 | 1.68 | 461.64 | 461.72 | 448.86 | 187 |
| 1727386200 | 441.75 | 20.22 | 4.80 | 450 | 458.55 | 441.7 | 932 |
| 1727299200 | 421.53 | -2.4 | -0.57 | 437.65 | 437.65 | 421.53 | 148 |
| 1727212800 | 423.926 | 4.74 | 1.13 | 423 | 428.354 | 423 | 407 |
| 1727126940 | 419.19 | 3.3 | 0.79 | 402.2 | 419.19 | 402.2 | 498 |
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
