Premium
Estee Lauder Cos Inc (ELCI34)
BOV
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 | 0.22 | 1.18918918919 | 18.5 | 19.21 | 18.06 | 68 | 18.38375 | DR |
| 4 | -1.72 | -8.41487279843 | 20.44 | 20.44 | 18.06 | 430 | 19.16692621 | DR |
| 12 | -2.27 | -10.8146736541 | 20.99 | 21.66 | 14.96 | 803 | 17.80619541 | DR |
| 26 | -6.32 | -25.2396166134 | 25.04 | 25.04 | 14.96 | 6484 | 21.06413202 | DR |
| 52 | -9.06 | -32.6133909287 | 27.78 | 33.13 | 14.96 | 7712 | 24.78918377 | DR |
| 156 | -64.58000192 | -77.5270113223 | 83.30000192 | 83.30000192 | 14.96 | 6420 | 35.94965133 | DR |
| 260 | -19.76460089 | -51.357167368 | 38.48460089 | 88.77447805 | 14.96 | 5055 | 38.27719625 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 18.72 | -0.05 | -0.27 | 18.41 | 18.72 | 18.24 | 157 |
| 1736458140 | 18.77 | 0.59 | 3.25 | 18.77 | 18.77 | 18.77 | 2 |
| 1736371740 | 18.18 | -0.5 | -2.68 | 18.33 | 18.75 | 18.18 | 150 |
| 1736285400 | 18.68 | 0.24 | 1.30 | 18.49 | 19.21 | 18.06 | 96 |
| 1736198940 | 18.44 | 0 | 0.00 | 18.44 | 18.44 | 18.44 | 0 |
| 1735939740 | 18.44 | -0.43 | -2.28 | 18.5 | 18.5 | 18.44 | 24 |
| 1735853400 | 18.87 | -0.19 | -1.00 | 19.06 | 19.06 | 18.87 | 24 |
| 1735594200 | 19.06 | -0.16 | -0.83 | 18.83 | 19.06 | 18.8 | 2097 |
| 1735334940 | 19.22 | 0.16 | 0.84 | 19.22 | 19.22 | 19.22 | 1 |
| 1735248540 | 19.06 | 0 | 0.00 | 19.06 | 19.06 | 19.06 | 0 |
| 1734989340 | 19.06 | 0.22 | 1.17 | 18.8 | 19.26 | 18.8 | 14 |
| 1734730200 | 18.84 | -0.48 | -2.48 | 18.98 | 18.98 | 18.84 | 6 |
| 1734643800 | 19.32 | -0.66 | -3.30 | 19.18 | 19.32 | 19.04 | 2713 |
| 1734557400 | 19.98 | -0.46 | -2.25 | 20.28 | 20.28 | 19.84 | 29 |
| 1734470940 | 20.44 | -0.06 | -0.29 | 20.44 | 20.44 | 20.44 | 7 |
| 1734384600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1734125400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1734039000 | 20.5 | -0.06 | -0.29 | 20.23 | 20.5 | 19.96 | 1410 |
| 1733952540 | 20.56 | -0.22 | -1.06 | 20.56 | 20.56 | 20.56 | 1249 |
| 1733866140 | 20.78 | -0.46 | -2.17 | 21.46 | 21.46 | 20.41 | 577 |
| 1733779740 | 21.24 | 1.1 | 5.46 | 20.5 | 21.26 | 20.5 | 1377 |
| 1733520600 | 20.14 | 0.66 | 3.39 | 20.24 | 20.41 | 20.14 | 1606 |
| 1733434200 | 19.48 | -0.19 | -0.97 | 19.7 | 19.7 | 19.26 | 682 |
| 1733347800 | 19.67 | 0.19 | 0.98 | 19.59 | 19.67 | 19.59 | 87 |
| 1733261340 | 19.48 | 0.48 | 2.53 | 19.38 | 19.48 | 19.38 | 81 |
| 1733174940 | 19 | 1.02 | 5.67 | 19 | 19 | 19 | 7 |
| 1732915740 | 17.98 | -0.81 | -4.31 | 17.98 | 17.98 | 17.98 | 300 |
| 1732829400 | 18.79 | 0 | 0.00 | 18.79 | 18.79 | 18.79 | 0 |
| 1732743000 | 18.79 | 1.05 | 5.92 | 18.04 | 18.79 | 18.04 | 508 |
| 1732656540 | 17.74 | 0 | 0.00 | 17.74 | 17.74 | 17.74 | 0 |
| 1732570140 | 17.74 | 1.02 | 6.10 | 17 | 18 | 17 | 2221 |
| 1732310940 | 16.719999 | 0.73 | 4.57 | 16.61 | 16.77 | 16.12 | 3307 |
| 1732224600 | 15.99 | 0.4 | 2.57 | 15.92 | 15.99 | 15.85 | 143 |
| 1732051800 | 15.59 | 0.21 | 1.37 | 15.68 | 15.68 | 15.26 | 27 |
| 1731965340 | 15.38 | -0.24 | -1.54 | 15.42 | 15.69 | 15.38 | 16 |
| 1731619800 | 15.62 | 0.32 | 2.09 | 14.99 | 15.74 | 14.99 | 670 |
| 1731533400 | 15.3 | 0.16 | 1.06 | 15.3 | 15.3 | 15.22 | 21 |
| 1731446940 | 15.14 | -0.44 | -2.82 | 15.37 | 15.44 | 15.14 | 798 |
| 1731360540 | 15.58 | 0.26 | 1.70 | 16.489999 | 16.489999 | 15.58 | 6 |
| 1731101400 | 15.32 | -0.63 | -3.95 | 15.9 | 15.9 | 15.32 | 46 |
| 1731014940 | 15.95 | 0.91 | 6.05 | 15.95 | 15.95 | 15.95 | 120 |
| 1730928600 | 15.04 | -0.78 | -4.93 | 15.75 | 15.75 | 14.96 | 1303 |
| 1730842200 | 15.82 | -0.18 | -1.13 | 15.96 | 15.96 | 15.82 | 212 |
| 1730755800 | 16 | -0.31 | -1.90 | 16.27 | 16.3 | 16 | 168 |
| 1730496600 | 16.309999 | -0.39 | -2.34 | 16.48 | 16.48 | 16.309999 | 3667 |
| 1730410200 | 16.7 | -4.44 | -21.00 | 20.52 | 20.52 | 15.31 | 10267 |
| 1730323800 | 21.14 | -0.14 | -0.66 | 21.1 | 21.14 | 21.1 | 13 |
| 1730237340 | 21.28 | 0.38 | 1.82 | 21.13 | 21.44 | 21.13 | 107 |
| 1730151000 | 20.9 | 0.1 | 0.48 | 21.35 | 21.66 | 20.86 | 523 |
| 1729891800 | 20.8 | -0.08 | -0.38 | 20.82 | 20.82 | 20.8 | 100 |
| 1729805400 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1729719000 | 20.88 | -0.09 | -0.43 | 20.88 | 20.88 | 20.88 | 137 |
| 1729632600 | 20.97 | -0.02 | -0.10 | 21.32 | 21.32 | 20.97 | 17 |
| 1729546140 | 20.99 | -0.25 | -1.18 | 20.99 | 20.99 | 20.99 | 1 |
| 1729286940 | 21.24 | 0 | 0.00 | 21.24 | 21.24 | 21.24 | 0 |
| 1729200540 | 21.24 | -0.24 | -1.12 | 21.7 | 21.7 | 21.24 | 116 |
| 1729114140 | 21.48 | -0.16 | -0.74 | 21.42 | 21.48 | 21.42 | 68 |
| 1729027740 | 21.64 | -0.24 | -1.10 | 21.62 | 21.84 | 21.62 | 273 |
| 1728941340 | 21.88 | -0.8 | -3.53 | 21.94 | 21.94 | 21.88 | 74 |
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
