EssilorLuxottica SA (EL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	323.112	0,87%	186,80	186,80	189,34	188,30
08-02-2024	298.369	0,70%	186,02	184,62	187,76	186,68
07-02-2024	413.693	0,84%	183,86	183,56	186,00	185,38
06-02-2024	252.901	1,38%	182,04	181,18	184,10	183,84
05-02-2024	229.421	0,34%	180,00	180,00	182,06	181,34
02-02-2024	274.801	-1,07%	183,30	180,72	184,00	180,72
01-02-2024	303.204	0,21%	182,56	181,70	184,40	182,68
31-01-2024	458.830	-0,38%	182,48	182,24	184,12	182,30
30-01-2024	389.286	0,44%	183,00	182,34	184,80	183,00
29-01-2024	445.238	1,31%	179,02	177,82	182,42	182,20
26-01-2024	383.270	0,84%	179,42	178,44	180,26	179,84
25-01-2024	277.731	0,44%	177,70	176,68	178,34	178,34
24-01-2024	372.158	0,21%	177,18	177,04	178,58	177,56
23-01-2024	243.634	-0,53%	179,00	176,44	179,10	177,18
22-01-2024	288.812	0,25%	179,20	176,74	179,88	178,12
19-01-2024	470.712	-0,52%	180,02	176,52	180,36	177,68
18-01-2024	427.431	1,80%	176,08	175,18	179,22	178,60
17-01-2024	430.201	-0,65%	174,66	173,38	175,90	175,44
16-01-2024	504.999	-0,37%	173,34	172,82	177,78	176,58
15-01-2024	590.584	-4,04%	183,82	176,12	184,12	177,24
12-01-2024	353.237	1,00%	183,76	183,64	186,24	184,70
11-01-2024	379.376	-0,82%	185,14	182,78	185,86	182,88
10-01-2024	355.958	0,29%	183,26	182,84	184,58	184,40
09-01-2024	372.335	-0,39%	184,68	181,96	185,00	183,86
08-01-2024	346.752	1,84%	181,14	180,62	185,46	184,58
05-01-2024	355.293	1,38%	178,20	177,42	181,80	181,24
04-01-2024	289.358	-0,27%	178,76	176,56	181,00	178,78
03-01-2024	287.504	-1,25%	181,06	177,94	182,12	179,26
02-01-2024	253.838	-0,04%	182,00	179,92	182,52	181,52
29-12-2023	180.923	0,35%	181,98	181,20	182,62	181,60
28-12-2023	180.341	-0,13%	181,06	180,18	181,58	180,96
27-12-2023	203.445	-0,30%	181,40	180,90	182,06	181,20
26-12-2023	215.169	0,27%	180,96	180,62	182,02	181,74
22-12-2023	215.169	0,27%	180,96	180,62	182,02	181,74
21-12-2023	339.451	-0,26%	180,92	180,26	182,04	181,26
20-12-2023	350.006	-0,79%	182,88	181,08	182,88	181,74
19-12-2023	345.277	-0,32%	183,56	182,12	184,22	183,18
18-12-2023	312.512	-0,80%	184,06	182,64	184,58	183,76
15-12-2023	884.458	0,09%	185,40	184,60	186,26	185,24
14-12-2023	439.714	-0,18%	188,00	183,78	188,84	185,08
13-12-2023	568.508	1,01%	183,10	183,10	187,20	185,42
12-12-2023	305.524	0,19%	183,54	183,44	184,62	183,56
11-12-2023	473.154	0,29%	182,66	182,40	184,86	183,22
08-12-2023	492.912	0,91%	180,92	180,86	183,90	182,70
07-12-2023	322.227	0,33%	180,54	180,26	181,62	181,06
06-12-2023	371.660	0,45%	179,90	178,98	180,72	180,46
05-12-2023	300.144	0,90%	176,98	176,98	179,80	179,66
04-12-2023	208.518	-0,03%	177,52	176,84	178,48	178,06
01-12-2023	401.073	1,71%	175,58	175,36	178,88	178,12
30-11-2023	778.973	-1,20%	177,26	174,66	177,28	175,12
29-11-2023	274.828	0,37%	176,88	175,64	177,48	177,24
28-11-2023	316.131	-0,24%	176,84	174,82	176,84	176,58
27-11-2023	345.862	-0,58%	178,20	177,00	178,88	177,00
24-11-2023	454.038	0,17%	177,64	177,10	178,04	178,04
23-11-2023	307.955	-0,66%	179,32	177,74	179,56	177,74
22-11-2023	280.624	1,10%	177,06	176,76	179,32	178,92
21-11-2023	433.146	0,23%	175,94	175,88	177,16	176,98
20-11-2023	415.369	-1,56%	179,04	176,22	179,50	176,58
17-11-2023	467.853	0,84%	178,36	178,18	179,76	179,38
16-11-2023	476.805	-0,17%	178,00	176,98	179,18	177,88
15-11-2023	591.022	-1,00%	179,20	177,40	181,96	178,18
14-11-2023	476.096	1,82%	177,00	176,32	180,42	179,98
13-11-2023	527.583	1,06%	175,46	174,92	176,76	176,76
10-11-2023	340.141	-0,31%	175,12	173,38	175,90	174,90
09-11-2023	365.462	0,83%	174,00	172,96	176,14	175,44
08-11-2023	212.792	0,64%	172,98	172,82	175,20	174,00
07-11-2023	249.439	0,14%	171,82	171,70	173,68	172,90
06-11-2023	326.625	-0,91%	174,78	172,64	174,96	172,66
03-11-2023	414.014	-0,76%	174,84	174,22	175,96	174,24
02-11-2023	520.082	2,43%	173,64	172,52	176,42	175,58
01-11-2023	299.469	0,46%	170,22	169,62	172,14	171,42
31-10-2023	481.520	1,40%	169,56	169,26	171,78	170,64
30-10-2023	337.004	0,16%	170,00	166,80	170,00	168,28
27-10-2023	498.266	1,40%	169,00	165,86	169,46	168,02
26-10-2023	411.199	-1,71%	167,30	164,64	167,70	165,70
25-10-2023	368.166	0,68%	167,06	166,50	169,38	168,58
24-10-2023	415.027	1,17%	166,36	165,76	167,96	167,44
23-10-2023	421.439	1,50%	163,90	162,76	166,34	165,50
20-10-2023	557.430	0,57%	160,72	159,96	163,56	163,06
19-10-2023	412.311	-0,91%	162,00	161,52	163,68	162,14
18-10-2023	283.414	-0,50%	163,48	163,18	165,36	163,62
17-10-2023	208.800	-0,71%	164,52	162,44	165,92	164,44
16-10-2023	296.442	0,93%	164,84	163,38	166,52	165,62
13-10-2023	424.370	-1,41%	165,36	163,32	165,64	164,10
12-10-2023	440.123	-0,05%	168,04	166,44	168,72	166,44
11-10-2023	446.704	0,31%	165,00	163,90	167,38	166,52
10-10-2023	334.749	1,65%	165,96	164,84	166,62	166,00
09-10-2023	338.559	-0,46%	163,12	162,14	164,06	163,30
06-10-2023	295.304	0,65%	163,08	162,46	164,92	164,06
05-10-2023	263.592	-0,07%	163,12	162,24	164,06	163,00
04-10-2023	349.314	0,43%	160,10	159,68	164,00	163,12
03-10-2023	412.878	-0,76%	162,58	160,80	163,82	162,42
02-10-2023	679.039	-0,91%	166,74	161,52	167,56	163,66
29-09-2023	462.588	0,61%	164,02	164,02	166,74	165,16
28-09-2023	350.750	0,94%	162,56	162,38	165,06	164,16
27-09-2023	353.778	-0,36%	162,58	161,86	164,12	162,64
26-09-2023	428.577	-1,54%	165,00	162,54	165,34	163,22
25-09-2023	419.174	-1,30%	167,48	164,26	167,60	165,78
22-09-2023	404.407	-0,86%	168,00	165,70	168,40	167,96
21-09-2023	531.904	-3,38%	172,62	168,64	174,62	169,42