Premium
Loreal Co (PK) (LRLCF)
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 | 8.06 | 1.87311178248 | 430.3 | 459.55 | 426.2 | 467 | 433.8902637 | CS |
| 4 | -11.4 | -2.53468516542 | 449.76 | 460.71 | 420.468 | 620 | 440.00800781 | CS |
| 12 | -1.9399 | -0.44058606418 | 440.2999 | 469.64 | 399.05 | 1007 | 426.20710591 | CS |
| 26 | 2.24 | 0.513620104558 | 436.12 | 485.61 | 380.4 | 1572 | 443.62072649 | CS |
| 52 | 0.66 | 0.150788211104 | 437.7 | 485.61 | 380.4 | 1069 | 441.78163785 | CS |
| 156 | -28.12 | -6.02812553593 | 466.48 | 506.4085 | 331.35 | 1152 | 432.12077689 | CS |
| 260 | -4.59 | -1.03623433796 | 442.95 | 506.4085 | 292.38 | 1499 | 408.78300685 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 438.36 | 8.28 | 1.93 | 437.16 | 453.09 | 433.2 | 203 |
| 1782941280 | 430.08 | -13.97 | -3.15 | 440.075 | 448.76 | 430.08 | 280 |
| 1782854880 | 444.05 | 8.98 | 2.06 | 432.47 | 450.37 | 426.2 | 162 |
| 1782768300 | 435.068 | 8.17 | 1.91 | 441.812 | 459.55 | 435.068 | 92 |
| 1782509280 | 426.9 | -32.1 | -6.99 | 457.42 | 457.42 | 426.9 | 1431 |
| 1782422460 | 459 | 27.14 | 6.28 | 430.3 | 459 | 430.3 | 371 |
| 1782336000 | 431.862 | 3.85 | 0.90 | 434.168 | 447.828 | 426.54 | 275 |
| 1782250140 | 428.016 | -17.75 | -3.98 | 440.56 | 446.28 | 420.468 | 833 |
| 1782163500 | 445.77 | -4.79 | -1.06 | 422.65 | 451.5499 | 422.65 | 1325 |
| 1781818140 | 450.56 | 12 | 2.74 | 450.92 | 458 | 428.24 | 181 |
| 1781731740 | 438.56 | 0.52 | 0.12 | 438.72 | 457 | 438.56 | 472 |
| 1781645340 | 438.04 | -21.31 | -4.64 | 439.23 | 460.71 | 438.04 | 148 |
| 1781558940 | 459.35 | 7.6 | 1.68 | 447.7499 | 459.35 | 443.076 | 308 |
| 1781299740 | 451.75 | -7.65 | -1.67 | 459.7 | 459.7 | 438.5 | 2639 |
| 1781213220 | 459.4 | 5.87 | 1.29 | 446.9755 | 459.4 | 435.338 | 185 |
| 1781126940 | 453.53 | 10.08 | 2.27 | 437.57 | 454.8975 | 437.12 | 93 |
| 1781040540 | 443.45 | 13.41 | 3.12 | 436.3465 | 450.6 | 436.3465 | 586 |
| 1780954140 | 430.04 | 0.64 | 0.15 | 435 | 449.56 | 430.04 | 284 |
| 1780694940 | 429.4 | 0.36 | 0.08 | 446.06 | 448.6 | 424.81 | 286 |
| 1780608540 | 429.036 | 2.47 | 0.58 | 449.76 | 450.144 | 422 | 1822 |
| 1780522140 | 426.57 | -5.59 | -1.29 | 431.318 | 449.13 | 425.706 | 169 |
| 1780435740 | 432.16 | -20.6 | -4.55 | 434.336 | 450.79 | 429.055 | 140 |
| 1780349340 | 452.756 | 6.73 | 1.51 | 451.624 | 452.756 | 434.224 | 869 |
| 1780090080 | 446.03 | 1.55 | 0.35 | 453.596 | 453.596 | 442.36 | 731 |
| 1780003320 | 444.48 | 5.54 | 1.26 | 469.64 | 469.64 | 441.54 | 3407 |
| 1779917340 | 438.94 | 4.94 | 1.14 | 436.6 | 457.112 | 436.6 | 556 |
| 1779830940 | 434 | 14.8 | 3.53 | 426 | 437.092 | 422.79 | 418 |
| 1779484920 | 419.2 | 3.5 | 0.84 | 413.746 | 423.04812 | 410 | 1580 |
| 1779398880 | 415.7 | 2.5 | 0.61 | 413.086 | 422.344 | 412.4 | 236 |
| 1779312300 | 413.2 | 0 | 0.00 | 413.2 | 422.8 | 413.2 | 659 |
| 1779225660 | 413.2 | -9.6 | -2.27 | 403.0501 | 422.8 | 403.0501 | 275 |
| 1779139740 | 422.8 | 11.2 | 2.72 | 415.965 | 422.8 | 399.05 | 361 |
| 1778880000 | 411.6 | -11.6 | -2.74 | 409.37 | 422.8 | 409.37 | 1669 |
| 1778793900 | 423.2 | 10 | 2.42 | 409.442 | 423.2 | 409.442 | 437 |
| 1778707380 | 413.2 | -3.11 | -0.75 | 414.5499 | 423.304 | 410.5 | 696 |
| 1778621340 | 416.31 | 2.31 | 0.56 | 405.6 | 425.5 | 405.6 | 2892 |
| 1778534940 | 414 | -22.86 | -5.23 | 430.7 | 430.7 | 410 | 1393 |
| 1778275200 | 436.86 | 10.56 | 2.48 | 436.86 | 436.86 | 413.105 | 503 |
| 1778188800 | 426.2979 | -13.49 | -3.07 | 438.76 | 438.76 | 422.6 | 479 |
| 1778102520 | 439.7888 | 3.78 | 0.87 | 434.115 | 440.7839 | 425 | 3136 |
| 1778016000 | 436.01 | 23.01 | 5.57 | 415.35 | 436.01 | 415.35 | 286 |
| 1777930140 | 413 | -24 | -5.49 | 415.56 | 435.99 | 413 | 943 |
| 1777671000 | 437 | -0.84 | -0.19 | 430.92 | 437.88 | 428.6 | 758 |
| 1777584540 | 437.84 | 20.4 | 4.89 | 425.8728 | 442.8 | 422.9 | 1117 |
| 1777498140 | 417.44 | -15.76 | -3.64 | 441.27 | 441.27 | 417.44 | 1296 |
| 1777411800 | 433.2 | -12.45 | -2.79 | 428.8 | 452.12 | 428.8 | 307 |
| 1777325400 | 445.6538 | -8.05 | -1.77 | 449.78 | 454.174 | 431.85 | 372 |
| 1777065780 | 453.7 | 21.78 | 5.04 | 435.6 | 453.7 | 435.6 | 198 |
| 1776979740 | 431.92 | 15.42 | 3.70 | 456.4999 | 456.4999 | 427.4 | 398 |
| 1776893280 | 416.5 | 15.64 | 3.90 | 416.78 | 432.99 | 400 | 320 |
| 1776806940 | 400.8591 | -17.64 | -4.22 | 430.0999 | 430.1 | 400.8591 | 3146 |
| 1776720540 | 418.5 | 8.34 | 2.03 | 432.7499 | 432.75 | 404.55 | 506 |
| 1776460800 | 410.16 | -17.07 | -3.99 | 412.628 | 433.19 | 410.16 | 3370 |
| 1776374940 | 427.226 | -7.87 | -1.81 | 435.1499 | 435.1499 | 406.85 | 801 |
| 1776288360 | 435.1 | 19.72 | 4.75 | 426.1105 | 441.99 | 407.5 | 3753 |
| 1776202140 | 415.38 | 3.78 | 0.92 | 442.4499 | 442.4499 | 408 | 492 |
| 1776115740 | 411.6 | 3.54 | 0.87 | 434.2 | 434.2 | 405.95 | 868 |
| 1775856000 | 408.058 | -3.47 | -0.84 | 445.99 | 445.99 | 400.5 | 718 |
| 1775770140 | 411.532 | -22.5 | -5.18 | 440.2999 | 440.2999 | 404.16 | 6392 |
| 1775683500 | 434.03 | 28.43 | 7.01 | 452.98 | 452.98 | 417.65 | 910 |
| 1775596800 | 405.6 | -5.66 | -1.38 | 400 | 428 | 400 | 397 |
| 1775510940 | 411.26 | 0.72 | 0.18 | 436.11 | 436.3 | 405 | 462 |
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.
